KissMeData/111110/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7560	140	2	1.89	124987520	16674	49.56	7420	7670	7390	9640	5200	7420	7495.95	2.11	-202	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	737	2.93	0.37	12	0.17	2581.00	20549.00	9020	20241031	-16.19	6400	20240805	18.12	8150	-7.24	20250120	7050	7.23	20250203	9020	-16.19	20241031	6400	18.12	20240805	2.04	Y	111110	500	55 억	205470	N	N	149	N	N
3	20250408	150732	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7560	140	2	1.89	118680320	15838	47.08	7420	7670	7390	9640	5200	7420	7493.39	2.11	-10	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	737	2.93	0.37	12	0.16	2581.00	20549.00	9020	20241031	-16.19	6400	20240805	18.12	8150	-7.24	20250120	7050	7.23	20250203	9020	-16.19	20241031	6400	18.12	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
4	20250408	140729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7520	100	2	1.35	102649290	13712	40.76	7420	7670	7390	9640	5200	7420	7486.09	2.11	-1175	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	733	2.91	0.37	12	0.14	2581.00	20549.00	9020	20241031	-16.63	6400	20240805	17.50	8150	-7.73	20250120	7050	6.67	20250203	9020	-16.63	20241031	6400	17.50	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
5	20250408	130727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7540	120	2	1.62	78016720	10433	31.01	7420	7670	7390	9640	5200	7420	7477.88	2.11	-1119	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	735	2.92	0.37	12	0.11	2581.00	20549.00	9020	20241031	-16.41	6400	20240805	17.81	8150	-7.48	20250120	7050	6.95	20250203	9020	-16.41	20241031	6400	17.81	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
6	20250408	120730	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7550	130	2	1.75	65332110	8755	26.02	7420	7670	7390	9640	5200	7420	7462.26	2.11	-1107	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	736	2.93	0.37	12	0.09	2581.00	20549.00	9020	20241031	-16.30	6400	20240805	17.97	8150	-7.36	20250120	7050	7.09	20250203	9020	-16.30	20241031	6400	17.97	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
7	20250408	110728	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7460	40	2	0.54	32667470	4394	13.06	7420	7500	7390	9640	5200	7420	7434.56	2.11	-858	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	727	2.89	0.36	12	0.05	2581.00	20549.00	9020	20241031	-17.29	6400	20240805	16.56	8150	-8.47	20250120	7050	5.82	20250203	9020	-17.29	20241031	6400	16.56	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
8	20250408	100729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7400	-20	5	-0.27	20058140	2699	8.02	7420	7500	7390	9640	5200	7420	7431.69	2.11	-1385	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	721	2.87	0.36	12	0.03	2581.00	20549.00	9020	20241031	-17.96	6400	20240805	15.62	8150	-9.20	20250120	7050	4.96	20250203	9020	-17.96	20241031	6400	15.62	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
9	20250408	090731	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7470	50	2	0.67	3128430	419	1.25	7420	7490	7420	9640	5200	7420	7466.42	2.11	-120	7840	7630	7370	7160	6900	7500	7030	55	2220	500	5040	10	1	9749984	728	2.89	0.36	12	0.00	2581.00	20549.00	9020	20241031	-17.18	6400	20240805	16.72	8150	-8.34	20250120	7050	5.96	20250203	9020	-17.18	20241031	6400	16.72	20240805	2.04	Y	111110	500	55 억	205470	N	N	8	N	N
10	20250407	160721	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7420	-190	5	-2.50	249808520	33637	134.44	7500	7580	7110	9890	5330	7610	7426.60	1.95	6963	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	723	2.87	0.36	12	0.34	2581.00	20549.00	9020	20241031	-17.74	6400	20240805	15.94	8150	-8.96	20250120	7050	5.25	20250203	9020	-17.74	20241031	6400	15.94	20240805	2.04	Y	111110	500	55 억	190496	N	N	8	N	N
11	20250407	150727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7390	-220	5	-2.89	236887690	31890	127.46	7500	7580	7110	9890	5330	7610	7428.28	1.95	6283	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	721	2.86	0.36	12	0.33	2581.00	20549.00	9020	20241031	-18.07	6400	20240805	15.47	8150	-9.33	20250120	7050	4.82	20250203	9020	-18.07	20241031	6400	15.47	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
12	20250407	140724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	-180	5	-2.37	208867220	28107	112.34	7500	7580	7110	9890	5330	7610	7431.15	1.95	4802	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	724	2.88	0.36	12	0.29	2581.00	20549.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
13	20250407	130723	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7480	-130	5	-1.71	196120230	26394	105.49	7500	7580	7110	9890	5330	7610	7430.49	1.95	3707	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	729	2.90	0.36	12	0.27	2581.00	20549.00	9020	20241031	-17.07	6400	20240805	16.88	8150	-8.22	20250120	7050	6.10	20250203	9020	-17.07	20241031	6400	16.88	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
14	20250407	120722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7520	-90	5	-1.18	163610490	22030	88.05	7500	7580	7110	9890	5330	7610	7426.71	1.95	2811	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	733	2.91	0.37	12	0.23	2581.00	20549.00	9020	20241031	-16.63	6400	20240805	17.50	8150	-7.73	20250120	7050	6.67	20250203	9020	-16.63	20241031	6400	17.50	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
15	20250407	110723	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7560	-50	5	-0.66	131973680	17823	71.24	7500	7580	7110	9890	5330	7610	7404.68	1.95	3555	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	737	2.93	0.37	12	0.18	2581.00	20549.00	9020	20241031	-16.19	6400	20240805	18.12	8150	-7.24	20250120	7050	7.23	20250203	9020	-16.19	20241031	6400	18.12	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
16	20250407	100723	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7430	-180	5	-2.37	117267720	15854	63.37	7500	7580	7110	9890	5330	7610	7396.73	1.95	2572	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	724	2.88	0.36	12	0.16	2581.00	20549.00	9020	20241031	-17.63	6400	20240805	16.09	8150	-8.83	20250120	7050	5.39	20250203	9020	-17.63	20241031	6400	16.09	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
17	20250407	090724	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7440	-170	5	-2.23	21943570	2930	11.71	7500	7580	7440	9890	5330	7610	7489.27	1.95	-625	8050	7830	7700	7480	7350	7765	7415	55	2280	500	5170	10	1	9749984	725	2.88	0.36	12	0.03	2581.00	20549.00	9020	20241031	-17.52	6400	20240805	16.25	8150	-8.71	20250120	7050	5.53	20250203	9020	-17.52	20241031	6400	16.25	20240805	2.04	Y	111110	500	55 억	190496	N	N	471	N	N
18	20250404	160720	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7610	-370	5	-4.64	191530585	24946	120.16	7890	7920	7570	10370	5590	7980	7677.81	1.91	3944	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	742	2.95	0.37	12	0.26	2581.00	20549.00	9020	20241031	-15.63	6400	20240805	18.91	8150	-6.63	20250120	7050	7.94	20250203	9020	-15.63	20241031	6400	18.91	20240805	2.04	Y	111110	500	55 억	186682	N	N	471	N	N
19	20250404	150727	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7680	-300	5	-3.76	178380835	23226	111.88	7890	7920	7570	10370	5590	7980	7680.22	1.91	4306	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	749	2.98	0.37	12	0.24	2581.00	20549.00	9020	20241031	-14.86	6400	20240805	20.00	8150	-5.77	20250120	7050	8.94	20250203	9020	-14.86	20241031	6400	20.00	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
20	20250404	140729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7650	-330	5	-4.14	168367840	21911	105.54	7890	7920	7590	10370	5590	7980	7684.17	1.91	4076	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	746	2.96	0.37	12	0.22	2581.00	20549.00	9020	20241031	-15.19	6400	20240805	19.53	8150	-6.13	20250120	7050	8.51	20250203	9020	-15.19	20241031	6400	19.53	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
21	20250404	130728	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7690	-290	5	-3.63	131034870	17006	81.92	7890	7920	7590	10370	5590	7980	7705.21	1.91	2054	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	750	2.98	0.37	12	0.17	2581.00	20549.00	9020	20241031	-14.75	6400	20240805	20.16	8150	-5.64	20250120	7050	9.08	20250203	9020	-14.75	20241031	6400	20.16	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
22	20250404	120722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7700	-280	5	-3.51	88986640	11512	55.45	7890	7920	7650	10370	5590	7980	7729.90	1.91	2207	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	751	2.98	0.37	12	0.12	2581.00	20549.00	9020	20241031	-14.63	6400	20240805	20.31	8150	-5.52	20250120	7050	9.22	20250203	9020	-14.63	20241031	6400	20.31	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
23	20250404	110725	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7750	-230	5	-2.88	59433020	7683	37.01	7890	7920	7670	10370	5590	7980	7735.65	1.91	655	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	756	3.00	0.38	12	0.08	2581.00	20549.00	9020	20241031	-14.08	6400	20240805	21.09	8150	-4.91	20250120	7050	9.93	20250203	9020	-14.08	20241031	6400	21.09	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
24	20250404	100726	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7800	-180	5	-2.26	32574190	4208	20.27	7890	7920	7690	10370	5590	7980	7741.01	1.91	-30	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	760	3.02	0.38	12	0.04	2581.00	20549.00	9020	20241031	-13.53	6400	20240805	21.88	8150	-4.29	20250120	7050	10.64	20250203	9020	-13.53	20241031	6400	21.88	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
25	20250404	090729	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7900	-80	5	-1.00	755160	96	0.46	7890	7920	7850	10370	5590	7980	7866.25	1.91	-10	8166	8072	7946	7852	7726	8120	7900	55	2390	500	5420	10	1	9749984	770	3.06	0.38	12	0.00	2581.00	20549.00	9020	20241031	-12.42	6400	20240805	23.44	8150	-3.07	20250120	7050	12.06	20250203	9020	-12.42	20241031	6400	23.44	20240805	2.04	Y	111110	500	55 억	186682	N	N	0	N	N
26	20250403	160714	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7980	-60	5	-0.75	164088765	20760	163.85	7900	8040	7820	10450	5630	8040	7904.08	1.95	-3554	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	778	3.09	0.39	12	0.21	2581.00	20549.00	9020	20241031	-11.53	6400	20240805	24.69	8150	-2.09	20250120	7050	13.19	20250203	9020	-11.53	20241031	6400	24.69	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
27	20250403	150720	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7850	-190	5	-2.36	153914355	19472	153.69	7900	8040	7820	10450	5630	8040	7904.39	1.95	-3533	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	765	3.04	0.38	12	0.20	2581.00	20549.00	9020	20241031	-12.97	6400	20240805	22.66	8150	-3.68	20250120	7050	11.35	20250203	9020	-12.97	20241031	6400	22.66	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
28	20250403	140719	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7930	-110	5	-1.37	117414230	14833	117.07	7900	8040	7860	10450	5630	8040	7915.74	1.95	-2124	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	773	3.07	0.39	12	0.15	2581.00	20549.00	9020	20241031	-12.08	6400	20240805	23.91	8150	-2.70	20250120	7050	12.48	20250203	9020	-12.08	20241031	6400	23.91	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
29	20250403	130719	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7920	-120	5	-1.49	101342500	12803	101.05	7900	8040	7860	10450	5630	8040	7915.53	1.95	-1387	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	772	3.07	0.39	12	0.13	2581.00	20549.00	9020	20241031	-12.20	6400	20240805	23.75	8150	-2.82	20250120	7050	12.34	20250203	9020	-12.20	20241031	6400	23.75	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
30	20250403	120717	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7920	-120	5	-1.49	98982410	12505	98.70	7900	8040	7860	10450	5630	8040	7915.43	1.95	-1388	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	772	3.07	0.39	12	0.13	2581.00	20549.00	9020	20241031	-12.20	6400	20240805	23.75	8150	-2.82	20250120	7050	12.34	20250203	9020	-12.20	20241031	6400	23.75	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
31	20250403	110720	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7910	-130	5	-1.62	78026980	9855	77.78	7900	8040	7860	10450	5630	8040	7917.50	1.95	-527	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	771	3.06	0.38	12	0.10	2581.00	20549.00	9020	20241031	-12.31	6400	20240805	23.59	8150	-2.94	20250120	7050	12.20	20250203	9020	-12.31	20241031	6400	23.59	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
32	20250403	100720	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7930	-110	5	-1.37	29857990	3766	29.72	7900	8040	7900	10450	5630	8040	7928.30	1.95	169	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	773	3.07	0.39	12	0.04	2581.00	20549.00	9020	20241031	-12.08	6400	20240805	23.91	8150	-2.70	20250120	7050	12.48	20250203	9020	-12.08	20241031	6400	23.91	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
33	20250403	090722	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	7900	-140	5	-1.74	1780640	225	1.78	7900	8040	7900	10450	5630	8040	7913.96	1.95	7	8193	8116	8023	7946	7853	8070	7900	55	2410	500	5460	10	1	9749984	770	3.06	0.38	12	0.00	2581.00	20549.00	9020	20241031	-12.42	6400	20240805	23.44	8150	-3.07	20250120	7050	12.06	20250203	9020	-12.42	20241031	6400	23.44	20240805	2.04	Y	111110	500	55 억	189758	N	N	0	N	N
34	20250402	160704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	0	3	0.00	101434610	12662	137.11	8100	8100	7930	10450	5630	8040	8010.95	1.97	-2360	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	784	3.12	0.39	12	0.13	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
35	20250402	150704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8000	-40	5	-0.50	99266020	12391	134.17	8100	8100	7930	10450	5630	8040	8011.14	1.97	-2525	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	780	3.10	0.39	12	0.13	2581.00	20549.00	9020	20241031	-11.31	6400	20240805	25.00	8150	-1.84	20250120	7050	13.48	20250203	9020	-11.31	20241031	6400	25.00	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
36	20250402	140706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8030	-10	5	-0.12	91363700	11403	123.48	8100	8100	7930	10450	5630	8040	8012.25	1.97	-2764	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	783	3.11	0.39	12	0.12	2581.00	20549.00	9020	20241031	-10.98	6400	20240805	25.47	8150	-1.47	20250120	7050	13.90	20250203	9020	-10.98	20241031	6400	25.47	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
37	20250402	130708	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	0	3	0.00	80595050	10062	108.96	8100	8100	7930	10450	5630	8040	8009.84	1.97	-2961	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	784	3.12	0.39	12	0.10	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
38	20250402	120706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	0	3	0.00	76479760	9548	103.39	8100	8100	7930	10450	5630	8040	8010.03	1.97	-3214	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	784	3.12	0.39	12	0.10	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
39	20250402	110706	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8050	10	2	0.12	47547120	5937	64.29	8100	8100	7930	10450	5630	8040	8008.61	1.97	-3666	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	785	3.12	0.39	12	0.06	2581.00	20549.00	9020	20241031	-10.75	6400	20240805	25.78	8150	-1.23	20250120	7050	14.18	20250203	9020	-10.75	20241031	6400	25.78	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
40	20250402	100704	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8000	-40	5	-0.50	17878480	2235	24.20	8100	8100	7930	10450	5630	8040	7999.32	1.97	-1712	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	780	3.10	0.39	12	0.02	2581.00	20549.00	9020	20241031	-11.31	6400	20240805	25.00	8150	-1.84	20250120	7050	13.48	20250203	9020	-11.31	20241031	6400	25.00	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
41	20250402	090712	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8080	40	2	0.50	3637620	454	4.92	8100	8100	7960	10450	5630	8040	8012.38	1.97	-315	8173	8106	8043	7976	7913	8105	7975	55	2410	500	5460	10	1	9749984	788	3.13	0.39	12	0.00	2581.00	20549.00	9020	20241031	-10.42	6400	20240805	26.25	8150	-0.86	20250120	7050	14.61	20250203	9020	-10.42	20241031	6400	26.25	20240805	2.08	Y	111110	500	55 억	192118	N	N	0	N	N
42	20250401	160711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	40	2	0.50	74061225	9231	9.54	8040	8110	7980	10400	5600	8000	8023.10	1.98	-1163	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	784	3.12	0.39	12	0.09	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
43	20250401	150710	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	40	2	0.50	64524585	8042	8.31	8040	8110	7980	10400	5600	8000	8023.45	1.98	-990	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	784	3.12	0.39	12	0.08	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
44	20250401	140710	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	40	2	0.50	61551490	7672	7.93	8040	8110	7980	10400	5600	8000	8022.87	1.98	-785	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	784	3.12	0.39	12	0.08	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
45	20250401	130711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8050	50	2	0.62	56155600	7001	7.24	8040	8110	7980	10400	5600	8000	8021.08	1.98	-171	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	785	3.12	0.39	12	0.07	2581.00	20549.00	9020	20241031	-10.75	6400	20240805	25.78	8150	-1.23	20250120	7050	14.18	20250203	9020	-10.75	20241031	6400	25.78	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
46	20250401	120711	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8050	50	2	0.62	53680510	6693	6.92	8040	8110	7980	10400	5600	8000	8020.40	1.98	-163	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	785	3.12	0.39	12	0.07	2581.00	20549.00	9020	20241031	-10.75	6400	20240805	25.78	8150	-1.23	20250120	7050	14.18	20250203	9020	-10.75	20241031	6400	25.78	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
47	20250401	110657	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	40	2	0.50	48419050	6039	6.24	8040	8110	7980	10400	5600	8000	8017.73	1.98	-41	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	784	3.12	0.39	12	0.06	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
48	20250401	100700	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8000	0	3	0.00	29870110	3725	3.85	8040	8110	7980	10400	5600	8000	8018.82	1.98	-557	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	780	3.10	0.39	12	0.04	2581.00	20549.00	9020	20241031	-11.31	6400	20240805	25.00	8150	-1.84	20250120	7050	13.48	20250203	9020	-11.31	20241031	6400	25.00	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N
49	20250401	090702	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	8040	40	2	0.50	9408820	1170	1.21	8040	8110	8030	10400	5600	8000	8041.73	1.98	-54	8380	8190	7960	7770	7540	8285	7865	55	2400	500	5440	10	1	9749984	784	3.12	0.39	12	0.01	2581.00	20549.00	9020	20241031	-10.86	6400	20240805	25.62	8150	-1.35	20250120	7050	14.04	20250203	9020	-10.86	20241031	6400	25.62	20240805	2.08	Y	111110	500	55 억	193214	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History