KissMeData/298540/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161019	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9080	40	2	0.44	329446070	36301	72.24	9040	9220	8950	11750	6330	9040	9075.40	8.59	5877	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1341	8.37	0.39	12	0.25	1085.00	23192.00	16100	20240603	-43.60	8560	20250314	6.07	10180	-10.81	20250115	8560	6.07	20250314	16100	-43.60	20240603	8560	6.07	20250314	3.19	Y	298540	500	73 억	1268572	N	N	1081	N	N
3	20250408	151027	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9080	40	2	0.44	287718570	31709	63.10	9040	9220	8950	11750	6330	9040	9073.72	8.59	7268	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1341	8.37	0.39	12	0.21	1085.00	23192.00	16100	20240603	-43.60	8560	20250314	6.07	10180	-10.81	20250115	8560	6.07	20250314	16100	-43.60	20240603	8560	6.07	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
4	20250408	141024	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8990	-50	5	-0.55	149531110	16466	32.77	9040	9220	8950	11750	6330	9040	9081.20	8.59	3694	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1327	8.29	0.39	12	0.11	1085.00	23192.00	16100	20240603	-44.16	8560	20250314	5.02	10180	-11.69	20250115	8560	5.02	20250314	16100	-44.16	20240603	8560	5.02	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
5	20250408	131020	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9090	50	2	0.55	110527355	12132	24.14	9040	9220	8950	11750	6330	9040	9110.40	8.59	2914	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1342	8.38	0.39	12	0.08	1085.00	23192.00	16100	20240603	-43.54	8560	20250314	6.19	10180	-10.71	20250115	8560	6.19	20250314	16100	-43.54	20240603	8560	6.19	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
6	20250408	121026	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9110	70	2	0.77	98488565	10810	21.51	9040	9220	8950	11750	6330	9040	9110.88	8.59	2788	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1345	8.40	0.39	12	0.07	1085.00	23192.00	16100	20240603	-43.42	8560	20250314	6.43	10180	-10.51	20250115	8560	6.43	20250314	16100	-43.42	20240603	8560	6.43	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
7	20250408	111023	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9150	110	2	1.22	63702750	7018	13.97	9040	9190	8950	11750	6330	9040	9077.05	8.59	343	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1351	8.43	0.39	12	0.05	1085.00	23192.00	16100	20240603	-43.17	8560	20250314	6.89	10180	-10.12	20250115	8560	6.89	20250314	16100	-43.17	20240603	8560	6.89	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
8	20250408	101024	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9030	-10	5	-0.11	40082260	4411	8.78	9040	9190	9030	11750	6330	9040	9086.89	8.59	-271	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1333	8.32	0.39	12	0.03	1085.00	23192.00	16100	20240603	-43.91	8560	20250314	5.49	10180	-11.30	20250115	8560	5.49	20250314	16100	-43.91	20240603	8560	5.49	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
9	20250408	091027	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9180	140	2	1.55	14403300	1582	3.15	9040	9190	9040	11750	6330	9040	9104.49	8.59	93	9686	9362	9116	8792	8546	9240	8670	74	2710	500	6500	10	1	14765856	1356	8.46	0.40	12	0.01	1085.00	23192.00	16100	20240603	-42.98	8560	20250314	7.24	10180	-9.82	20250115	8560	7.24	20250314	16100	-42.98	20240603	8560	7.24	20250314	3.19	Y	298540	500	73 억	1268572	N	N	4361	N	N
10	20250407	161013	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9040	-360	5	-3.83	452515030	50251	299.26	9400	9440	8870	12220	6580	9400	9005.09	8.61	-2919	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1335	8.33	0.39	12	0.34	1085.00	23192.00	16100	20240603	-43.85	8560	20250314	5.61	10180	-11.20	20250115	8560	5.61	20250314	16100	-43.85	20240603	8560	5.61	20250314	3.18	Y	298540	500	73 억	1271454	N	N	4361	N	N
11	20250407	151019	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9030	-370	5	-3.94	374953800	41673	248.17	9400	9440	8870	12220	6580	9400	8997.52	8.61	-196	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1333	8.32	0.39	12	0.28	1085.00	23192.00	16100	20240603	-43.91	8560	20250314	5.49	10180	-11.30	20250115	8560	5.49	20250314	16100	-43.91	20240603	8560	5.49	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
12	20250407	141017	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8960	-440	5	-4.68	335816275	37342	222.38	9400	9440	8870	12220	6580	9400	8992.99	8.61	-1329	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1323	8.26	0.39	12	0.25	1085.00	23192.00	16100	20240603	-44.35	8560	20250314	4.67	10180	-11.98	20250115	8560	4.67	20250314	16100	-44.35	20240603	8560	4.67	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
13	20250407	131015	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8970	-430	5	-4.57	286722125	31875	189.82	9400	9440	8870	12220	6580	9400	8995.20	8.61	-2544	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1324	8.27	0.39	12	0.22	1085.00	23192.00	16100	20240603	-44.29	8560	20250314	4.79	10180	-11.89	20250115	8560	4.79	20250314	16100	-44.29	20240603	8560	4.79	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
14	20250407	121014	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8990	-410	5	-4.36	273597615	30413	181.12	9400	9440	8870	12220	6580	9400	8996.07	8.61	-1858	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1327	8.29	0.39	12	0.21	1085.00	23192.00	16100	20240603	-44.16	8560	20250314	5.02	10180	-11.69	20250115	8560	5.02	20250314	16100	-44.16	20240603	8560	5.02	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
15	20250407	111016	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8980	-420	5	-4.47	246071770	27352	162.89	9400	9440	8870	12220	6580	9400	8996.48	8.61	-909	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1326	8.28	0.39	12	0.19	1085.00	23192.00	16100	20240603	-44.22	8560	20250314	4.91	10180	-11.79	20250115	8560	4.91	20250314	16100	-44.22	20240603	8560	4.91	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
16	20250407	101015	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8940	-460	5	-4.89	201654970	22387	133.32	9400	9440	8870	12220	6580	9400	9007.68	8.61	-1473	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1320	8.24	0.39	12	0.15	1085.00	23192.00	16100	20240603	-44.47	8560	20250314	4.44	10180	-12.18	20250115	8560	4.44	20250314	16100	-44.47	20240603	8560	4.44	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
17	20250407	091017	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9130	-270	5	-2.87	23934020	2623	15.62	9400	9440	9000	12220	6580	9400	9124.67	8.61	-967	9653	9526	9273	9146	8893	9590	9210	74	2820	500	6760	10	1	14765856	1348	8.41	0.39	12	0.02	1085.00	23192.00	16100	20240603	-43.29	8560	20250314	6.66	10180	-10.31	20250115	8560	6.66	20250314	16100	-43.29	20240603	8560	6.66	20250314	3.18	Y	298540	500	73 억	1271454	N	N	1691	N	N
18	20250404	161012	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9400	190	2	2.06	153472320	16723	98.52	9100	9400	9020	11970	6450	9210	9177.28	8.63	-3538	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1388	8.66	0.41	12	0.11	1085.00	23192.00	16100	20240603	-41.61	8560	20250314	9.81	10180	-7.66	20250115	8560	9.81	20250314	16100	-41.61	20240603	8560	9.81	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1691	N	N
19	20250404	151022	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	30	2	0.33	118108210	12933	76.19	9100	9260	9020	11970	6450	9210	9132.31	8.63	-2317	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1364	8.52	0.40	12	0.09	1085.00	23192.00	16100	20240603	-42.61	8560	20250314	7.94	10180	-9.23	20250115	8560	7.94	20250314	16100	-42.61	20240603	8560	7.94	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
20	20250404	141025	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9080	-130	5	-1.41	67450060	7412	43.67	9100	9260	9020	11970	6450	9210	9100.12	8.63	-1236	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1341	8.37	0.39	12	0.05	1085.00	23192.00	16100	20240603	-43.60	8560	20250314	6.07	10180	-10.81	20250115	8560	6.07	20250314	16100	-43.60	20240603	8560	6.07	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
21	20250404	131022	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9060	-150	5	-1.63	53877790	5912	34.83	9100	9260	9020	11970	6450	9210	9113.29	8.63	-1236	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1338	8.35	0.39	12	0.04	1085.00	23192.00	16100	20240603	-43.73	8560	20250314	5.84	10180	-11.00	20250115	8560	5.84	20250314	16100	-43.73	20240603	8560	5.84	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
22	20250404	121015	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9110	-100	5	-1.09	43643300	4784	28.18	9100	9260	9020	11970	6450	9210	9122.76	8.63	-830	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1345	8.40	0.39	12	0.03	1085.00	23192.00	16100	20240603	-43.42	8560	20250314	6.43	10180	-10.51	20250115	8560	6.43	20250314	16100	-43.42	20240603	8560	6.43	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
23	20250404	111020	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9160	-50	5	-0.54	36918300	4048	23.85	9100	9260	9020	11970	6450	9210	9120.13	8.63	-643	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1353	8.44	0.39	12	0.03	1085.00	23192.00	16100	20240603	-43.11	8560	20250314	7.01	10180	-10.02	20250115	8560	7.01	20250314	16100	-43.11	20240603	8560	7.01	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
24	20250404	101020	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9140	-70	5	-0.76	32637940	3579	21.09	9100	9260	9020	11970	6450	9210	9119.29	8.63	-469	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1350	8.42	0.39	12	0.02	1085.00	23192.00	16100	20240603	-43.23	8560	20250314	6.78	10180	-10.22	20250115	8560	6.78	20250314	16100	-43.23	20240603	8560	6.78	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
25	20250404	091025	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9060	-150	5	-1.63	8734800	960	5.66	9100	9130	9060	11970	6450	9210	9098.75	8.63	-431	9523	9366	9103	8946	8683	9445	9025	74	2760	500	6630	10	1	14765856	1338	8.35	0.39	12	0.01	1085.00	23192.00	16100	20240603	-43.73	8560	20250314	5.84	10180	-11.00	20250115	8560	5.84	20250314	16100	-43.73	20240603	8560	5.84	20250314	3.21	Y	298540	500	73 억	1275009	N	N	1906	N	N
26	20250403	161003	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9210	-10	5	-0.11	152369200	16774	56.20	9200	9260	8840	11980	6460	9220	9083.65	8.67	-5525	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1360	8.49	0.40	12	0.11	1085.00	23192.00	16100	20240603	-42.80	8560	20250314	7.59	10180	-9.53	20250115	8560	7.59	20250314	16100	-42.80	20240603	8560	7.59	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1906	N	N
27	20250403	151011	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9070	-150	5	-1.63	94525620	10478	35.11	9200	9200	8840	11980	6460	9220	9021.34	8.67	-3935	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1339	8.36	0.39	12	0.07	1085.00	23192.00	16100	20240603	-43.66	8560	20250314	5.96	10180	-10.90	20250115	8560	5.96	20250314	16100	-43.66	20240603	8560	5.96	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
28	20250403	141010	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9010	-210	5	-2.28	78445860	8705	29.17	9200	9200	8840	11980	6460	9220	9011.59	8.67	-2927	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1330	8.30	0.39	12	0.06	1085.00	23192.00	16100	20240603	-44.04	8560	20250314	5.26	10180	-11.49	20250115	8560	5.26	20250314	16100	-44.04	20240603	8560	5.26	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
29	20250403	131009	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9020	-200	5	-2.17	71914600	7980	26.74	9200	9200	8840	11980	6460	9220	9011.85	8.67	-2429	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1332	8.31	0.39	12	0.05	1085.00	23192.00	16100	20240603	-43.98	8560	20250314	5.37	10180	-11.39	20250115	8560	5.37	20250314	16100	-43.98	20240603	8560	5.37	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
30	20250403	121007	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9020	-200	5	-2.17	67902820	7535	25.25	9200	9200	8840	11980	6460	9220	9011.65	8.67	-2058	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1332	8.31	0.39	12	0.05	1085.00	23192.00	16100	20240603	-43.98	8560	20250314	5.37	10180	-11.39	20250115	8560	5.37	20250314	16100	-43.98	20240603	8560	5.37	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
31	20250403	111010	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9040	-180	5	-1.95	59755690	6631	22.22	9200	9200	8840	11980	6460	9220	9011.57	8.67	-1934	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1335	8.33	0.39	12	0.04	1085.00	23192.00	16100	20240603	-43.85	8560	20250314	5.61	10180	-11.20	20250115	8560	5.61	20250314	16100	-43.85	20240603	8560	5.61	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
32	20250403	101011	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9030	-190	5	-2.06	27282620	3025	10.14	9200	9200	8840	11980	6460	9220	9019.05	8.67	-656	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1333	8.32	0.39	12	0.02	1085.00	23192.00	16100	20240603	-43.91	8560	20250314	5.49	10180	-11.30	20250115	8560	5.49	20250314	16100	-43.91	20240603	8560	5.49	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
33	20250403	091014	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9090	-130	5	-1.41	3729530	411	1.38	9200	9200	8840	11980	6460	9220	9074.28	8.67	-281	9386	9302	9176	9092	8966	9345	9135	74	2760	500	6630	10	1	14765856	1342	8.38	0.39	12	0.00	1085.00	23192.00	16100	20240603	-43.54	8560	20250314	6.19	10180	-10.71	20250115	8560	6.19	20250314	16100	-43.54	20240603	8560	6.19	20250314	3.26	Y	298540	500	73 억	1280421	N	N	1402	N	N
34	20250402	160949	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9220	120	2	1.32	274338800	29843	164.44	9100	9260	9050	11830	6370	9100	9192.74	8.62	8499	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1361	8.50	0.40	12	0.20	1085.00	23192.00	16100	20240603	-42.73	8560	20250314	7.71	10180	-9.43	20250115	8560	7.71	20250314	16100	-42.73	20240603	8560	7.71	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1402	N	N
35	20250402	150950	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9230	130	2	1.43	263910870	28712	158.21	9100	9260	9050	11830	6370	9100	9191.66	8.62	8925	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1363	8.51	0.40	12	0.19	1085.00	23192.00	16100	20240603	-42.67	8560	20250314	7.83	10180	-9.33	20250115	8560	7.83	20250314	16100	-42.67	20240603	8560	7.83	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
36	20250402	140952	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	140	2	1.54	220071540	23961	132.03	9100	9260	9050	11830	6370	9100	9184.57	8.62	9979	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1364	8.52	0.40	12	0.16	1085.00	23192.00	16100	20240603	-42.61	8560	20250314	7.94	10180	-9.23	20250115	8560	7.94	20250314	16100	-42.61	20240603	8560	7.94	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
37	20250402	130953	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9240	140	2	1.54	173029430	18873	103.99	9100	9260	9050	11830	6370	9100	9168.09	8.62	10029	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1364	8.52	0.40	12	0.13	1085.00	23192.00	16100	20240603	-42.61	8560	20250314	7.94	10180	-9.23	20250115	8560	7.94	20250314	16100	-42.61	20240603	8560	7.94	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
38	20250402	120951	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9150	50	2	0.55	75024575	8239	45.40	9100	9170	9050	11830	6370	9100	9106.03	8.62	1654	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1351	8.43	0.39	12	0.06	1085.00	23192.00	16100	20240603	-43.17	8560	20250314	6.89	10180	-10.12	20250115	8560	6.89	20250314	16100	-43.17	20240603	8560	6.89	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
39	20250402	110953	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9100	0	3	0.00	36384875	4006	22.07	9100	9160	9050	11830	6370	9100	9082.59	8.62	-187	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1344	8.39	0.39	12	0.03	1085.00	23192.00	16100	20240603	-43.48	8560	20250314	6.31	10180	-10.61	20250115	8560	6.31	20250314	16100	-43.48	20240603	8560	6.31	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
40	20250402	100950	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9070	-30	5	-0.33	28919975	3185	17.55	9100	9160	9050	11830	6370	9100	9080.05	8.62	-426	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1339	8.36	0.39	12	0.02	1085.00	23192.00	16100	20240603	-43.66	8560	20250314	5.96	10180	-10.90	20250115	8560	5.96	20250314	16100	-43.66	20240603	8560	5.96	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
41	20250402	090959	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9100	0	3	0.00	10913860	1199	6.61	9100	9160	9090	11830	6370	9100	9102.47	8.62	-65	9266	9182	9046	8962	8826	9225	9005	74	2730	500	6550	10	1	14765856	1344	8.39	0.39	12	0.01	1085.00	23192.00	16100	20240603	-43.48	8560	20250314	6.31	10180	-10.61	20250115	8560	6.31	20250314	16100	-43.48	20240603	8560	6.31	20250314	3.22	Y	298540	500	73 억	1272124	N	N	1660	N	N
42	20250401	160959	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9100	90	2	1.00	164330290	18147	45.69	9010	9130	8910	11710	6310	9010	9055.51	8.60	1876	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1344	8.39	0.39	12	0.12	1085.00	23192.00	16100	20240603	-43.48	8560	20250314	6.31	10180	-10.61	20250115	8560	6.31	20250314	16100	-43.48	20240603	8560	6.31	20250314	3.22	Y	298540	500	73 억	1270272	N	N	1660	N	N
43	20250401	150957	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9090	80	2	0.89	145191090	16043	40.39	9010	9130	8910	11710	6310	9010	9050.12	8.60	2485	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1342	8.38	0.39	12	0.11	1085.00	23192.00	16100	20240603	-43.54	8560	20250314	6.19	10180	-10.71	20250115	8560	6.19	20250314	16100	-43.54	20240603	8560	6.19	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N
44	20250401	140958	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	8990	-20	5	-0.22	63638020	7043	17.73	9010	9130	8910	11710	6310	9010	9035.64	8.60	576	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1327	8.29	0.39	12	0.05	1085.00	23192.00	16100	20240603	-44.16	8560	20250314	5.02	10180	-11.69	20250115	8560	5.02	20250314	16100	-44.16	20240603	8560	5.02	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N
45	20250401	130959	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9010	0	3	0.00	57790650	6394	16.10	9010	9130	8910	11710	6310	9010	9038.26	8.60	784	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1330	8.30	0.39	12	0.04	1085.00	23192.00	16100	20240603	-44.04	8560	20250314	5.26	10180	-11.49	20250115	8560	5.26	20250314	16100	-44.04	20240603	8560	5.26	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N
46	20250401	121000	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9060	50	2	0.55	36456575	4020	10.12	9010	9130	9000	11710	6310	9010	9068.80	8.60	379	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1338	8.35	0.39	12	0.03	1085.00	23192.00	16100	20240603	-43.73	8560	20250314	5.84	10180	-11.00	20250115	8560	5.84	20250314	16100	-43.73	20240603	8560	5.84	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N
47	20250401	110945	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9100	90	2	1.00	23477180	2589	6.52	9010	9130	9000	11710	6310	9010	9068.05	8.60	-325	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1344	8.39	0.39	12	0.02	1085.00	23192.00	16100	20240603	-43.48	8560	20250314	6.31	10180	-10.61	20250115	8560	6.31	20250314	16100	-43.48	20240603	8560	6.31	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N
48	20250401	100944	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9000	-10	5	-0.11	4775220	529	1.33	9010	9100	9000	11710	6310	9010	9026.88	8.60	-69	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1329	8.29	0.39	12	0.00	1085.00	23192.00	16100	20240603	-44.10	8560	20250314	5.14	10180	-11.59	20250115	8560	5.14	20250314	16100	-44.10	20240603	8560	5.14	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N
49	20250401	090945	55	60.00	KOSDAQ	섬유·의류	N	N	N	Y	60	N	9100	90	2	1.00	45410	5	0.01	9010	9100	9010	11710	6310	9010	9082.00	8.60	-3	9276	9142	9006	8872	8736	9210	8940	74	2700	500	6480	10	1	14765856	1344	8.39	0.39	12	0.00	1085.00	23192.00	16100	20240603	-43.48	8560	20250314	6.31	10180	-10.61	20250115	8560	6.31	20250314	16100	-43.48	20240603	8560	6.31	20250314	3.22	Y	298540	500	73 억	1270272	N	N	5374	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History