KissMeData/001460/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241210	160120	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28250	-750	5	-2.59	117201200	4102	28.42	28950	29250	28250	37700	20300	29000	28571.72	3.16	224	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1765	10.02	0.44	12	0.07	2819.00	63719.00	51000	20240306	-44.61	28250	20241210	0.00	51000	-44.61	20240306	28250	0.00	20241210	510000	-94.46	20240306	28250	0.00	20241210	0.02	N	001460	500	31 억	197605	N	N	N	N
3	20241210	150120	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	28700	-300	5	-1.03	91014900	3180	22.03	28950	29250	28250	37700	20300	29000	28621.04	3.16	259	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1793	10.18	0.45	12	0.05	2819.00	63719.00	51000	20240306	-43.73	28250	20241210	1.59	51000	-43.73	20240306	28250	1.59	20241210	510000	-94.37	20240306	28250	1.59	20241210	0.02	N	001460	500	31 억	197605	N	N	N	N
4	20241210	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	36233750	1253	8.68	28950	29250	28800	37700	20300	29000	28917.60	3.16	32	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	N	N
5	20241210	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	36088250	1248	8.65	28950	29250	28800	37700	20300	29000	28916.87	3.16	28	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	N	N
6	20241210	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	35331650	1222	8.46	28950	29250	28800	37700	20300	29000	28912.97	3.16	20	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	N	N
7	20241210	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	5962050	205	1.42	28950	29250	28800	37700	20300	29000	29083.17	3.16	15	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	N	N
8	20241210	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	100	2	0.34	2821200	97	0.67	28950	29250	28950	37700	20300	29000	29084.54	3.16	8	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1818	10.32	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.94	28550	20241209	1.93	51000	-42.94	20240306	28550	1.93	20241209	510000	-94.29	20240306	28550	1.93	20241209	0.02	N	001460	500	31 억	197605	N	N	N	N
9	20241210	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	28950	-50	5	-0.17	86850	3	0.02	28950	28950	28950	37700	20300	29000	28950.00	3.16	1	30100	29550	29050	28500	28000	29300	28250	31	8700	500	19140	50	1	6246150	1808	10.27	0.45	12	0.00	2819.00	63719.00	51000	20240306	-43.24	28550	20241209	1.40	51000	-43.24	20240306	28550	1.40	20241209	510000	-94.32	20240306	28550	1.40	20241209	0.02	N	001460	500	31 억	197605	N	N	N	N
10	20241209	160119	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	29000	-900	5	-3.01	418088250	14309	919.60	29550	29600	28550	38850	20950	29900	29218.89	3.16	-61	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1811	10.29	0.46	12	0.23	2819.00	63719.00	51000	20240306	-43.14	28550	20241209	1.58	51000	-43.14	20240306	28550	1.58	20241209	510000	-94.31	20240306	28550	1.58	20241209	0.02	N	001460	500	31 억	197686	N	N	N	N
11	20241209	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-750	5	-2.51	399152150	13657	877.70	29550	29600	28800	38850	20950	29900	29226.93	3.16	-59	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1821	10.34	0.46	12	0.22	2819.00	63719.00	51000	20240306	-42.84	28600	20241125	1.92	51000	-42.84	20240306	28600	1.92	20241125	510000	-94.28	20240306	28600	1.92	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
12	20241209	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29400	-500	5	-1.67	138377950	4707	302.51	29550	29600	29000	38850	20950	29900	29398.33	3.16	-3	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1836	10.43	0.46	12	0.08	2819.00	63719.00	51000	20240306	-42.35	28600	20241125	2.80	51000	-42.35	20240306	28600	2.80	20241125	510000	-94.24	20240306	28600	2.80	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
13	20241209	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-450	5	-1.51	76188050	2590	166.45	29550	29600	29000	38850	20950	29900	29416.24	3.16	-3	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1839	10.45	0.46	12	0.04	2819.00	63719.00	51000	20240306	-42.25	28600	20241125	2.97	51000	-42.25	20240306	28600	2.97	20241125	510000	-94.23	20240306	28600	2.97	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
14	20241209	120120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-450	5	-1.51	4496350	154	9.90	29550	29600	29000	38850	20950	29900	29197.08	3.16	12	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1839	10.45	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.25	28600	20241125	2.97	51000	-42.25	20240306	28600	2.97	20241125	510000	-94.23	20240306	28600	2.97	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
15	20241209	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-350	5	-1.17	4290200	147	9.45	29550	29600	29000	38850	20950	29900	29185.03	3.16	7	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28600	20241125	3.32	51000	-42.06	20240306	28600	3.32	20241125	510000	-94.21	20240306	28600	3.32	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
16	20241209	100120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29600	-300	5	-1.00	4142250	142	9.13	29550	29600	29000	38850	20950	29900	29170.77	3.16	2	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1849	10.50	0.46	12	0.00	2819.00	63719.00	51000	20240306	-41.96	28600	20241125	3.50	51000	-41.96	20240306	28600	3.50	20241125	510000	-94.20	20240306	28600	3.50	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
17	20241209	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-350	5	-1.17	29550	1	0.06	29550	29550	29550	38850	20950	29900	29550.00	3.16	0	30533	30216	29633	29316	28733	30375	29475	31	8950	500	19730	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28600	20241125	3.32	51000	-42.06	20240306	28600	3.32	20241125	510000	-94.21	20240306	28600	3.32	20241125	0.02	N	001460	500	31 억	197686	N	N	N	N
18	20241206	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	-50	5	-0.17	41271500	1405	207.84	29600	29950	29050	38900	21000	29950	29374.73	3.17	-161	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1868	10.61	0.47	12	0.02	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
19	20241206	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	-300	5	-1.00	40138850	1367	202.22	29600	29950	29050	38900	21000	29950	29362.73	3.17	-157	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1852	10.52	0.47	12	0.02	2819.00	63719.00	51000	20240306	-41.86	28600	20241125	3.67	51000	-41.86	20240306	28600	3.67	20241125	510000	-94.19	20240306	28600	3.67	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
20	20241206	140119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29150	-800	5	-2.67	38408500	1308	193.49	29600	29950	29050	38900	21000	29950	29364.30	3.17	-105	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1821	10.34	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.84	28600	20241125	1.92	51000	-42.84	20240306	28600	1.92	20241125	510000	-94.28	20240306	28600	1.92	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
21	20241206	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29100	-850	5	-2.84	36447550	1241	183.58	29600	29950	29050	38900	21000	29950	29369.50	3.17	-56	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1818	10.32	0.46	12	0.02	2819.00	63719.00	51000	20240306	-42.94	28600	20241125	1.75	51000	-42.94	20240306	28600	1.75	20241125	510000	-94.29	20240306	28600	1.75	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
22	20241206	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29250	-700	5	-2.34	25482150	866	128.11	29600	29950	29100	38900	21000	29950	29425.12	3.17	-14	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1827	10.38	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.65	28600	20241125	2.27	51000	-42.65	20240306	28600	2.27	20241125	510000	-94.26	20240306	28600	2.27	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
23	20241206	110120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29450	-500	5	-1.67	23889050	812	120.12	29600	29950	29100	38900	21000	29950	29420.01	3.17	5	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1839	10.45	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.25	28600	20241125	2.97	51000	-42.25	20240306	28600	2.97	20241125	510000	-94.23	20240306	28600	2.97	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
24	20241206	100119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29350	-600	5	-2.00	23413300	796	117.75	29600	29950	29100	38900	21000	29950	29413.69	3.17	2	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1833	10.41	0.46	12	0.01	2819.00	63719.00	51000	20240306	-42.45	28600	20241125	2.62	51000	-42.45	20240306	28600	2.62	20241125	510000	-94.25	20240306	28600	2.62	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
25	20241206	090120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	0	3	0.00	0	0	0.00	0	0	0	38900	21000	29950	0.00	3.17	0	30550	30250	29950	29650	29350	30400	29800	31	8950	500	19760	50	1	6246150	1871	10.62	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
26	20241205	160119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-150	5	-0.50	20089300	671	203.95	29650	30250	29650	39100	21100	30100	29936.78	3.17	22	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
27	20241205	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-150	5	-0.50	14611250	488	148.33	29650	30250	29650	39100	21100	30100	29941.09	3.17	17	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
28	20241205	140118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	0	3	0.00	13232950	442	134.35	29650	30250	29650	39100	21100	30100	29938.80	3.17	14	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1880	10.68	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
29	20241205	130119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	50	2	0.17	13142600	439	133.43	29650	30250	29650	39100	21100	30100	29937.59	3.17	14	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1883	10.70	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
30	20241205	120119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	0	3	0.00	12871300	430	130.70	29650	30250	29650	39100	21100	30100	29933.26	3.17	8	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1880	10.68	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
31	20241205	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	50	2	0.17	10757400	360	109.42	29650	30250	29650	39100	21100	30100	29881.67	3.17	13	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1883	10.70	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
32	20241205	100119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30200	100	2	0.33	298800	10	3.04	29650	30250	29650	39100	21100	30100	29880.00	3.17	2	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1886	10.71	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.78	28600	20241125	5.59	51000	-40.78	20240306	28600	5.59	20241125	510000	-94.08	20240306	28600	5.59	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
33	20241205	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29650	-450	5	-1.50	88950	3	0.91	29650	29650	29650	39100	21100	30100	29650.00	3.17	0	30766	30432	29916	29582	29066	30600	29750	31	9000	500	19860	50	1	6246150	1852	10.52	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.86	28600	20241125	3.67	51000	-41.86	20240306	28600	3.67	20241125	510000	-94.19	20240306	28600	3.67	20241125	0.03	N	001460	500	31 억	197695	N	N	N	N
34	20241204	160118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	150	2	0.50	9842950	329	78.33	29550	30250	29400	38900	21000	29950	29917.78	3.17	5	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1880	10.68	0.47	12	0.01	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
35	20241204	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	200	2	0.67	9060750	303	72.14	29550	30250	29400	38900	21000	29950	29903.47	3.17	5	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1883	10.70	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
36	20241204	140119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30150	200	2	0.67	7856900	263	62.62	29550	30250	29400	38900	21000	29950	29874.14	3.17	6	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1883	10.70	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.88	28600	20241125	5.42	51000	-40.88	20240306	28600	5.42	20241125	510000	-94.09	20240306	28600	5.42	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
37	20241204	130118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30200	250	2	0.83	6470000	217	51.67	29550	30250	29400	38900	21000	29950	29815.67	3.17	6	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1886	10.71	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.78	28600	20241125	5.59	51000	-40.78	20240306	28600	5.59	20241125	510000	-94.08	20240306	28600	5.59	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
38	20241204	120118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	0	3	0.00	6349200	213	50.71	29550	30250	29400	38900	21000	29950	29808.45	3.17	3	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1871	10.62	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
39	20241204	110117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	0	3	0.00	4997600	168	40.00	29550	29950	29400	38900	21000	29950	29747.62	3.17	1	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1871	10.62	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
40	20241204	100119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	-50	5	-0.17	2067300	70	16.67	29550	29950	29400	38900	21000	29950	29532.86	3.17	2	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1868	10.61	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
41	20241204	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29550	-400	5	-1.34	325050	11	2.62	29550	29550	29550	38900	21000	29950	29550.00	3.17	0	30450	30200	29950	29700	29450	30325	29825	31	8950	500	19760	50	1	6246150	1846	10.48	0.46	12	0.00	2819.00	63719.00	51000	20240306	-42.06	28600	20241125	3.32	51000	-42.06	20240306	28600	3.32	20241125	510000	-94.21	20240306	28600	3.32	20241125	0.03	N	001460	500	31 억	197701	N	N	N	N
42	20241203	160120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	50	2	0.17	12593250	420	109.66	29700	30200	29700	38850	20950	29900	29983.93	3.17	-168	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
43	20241203	150120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	150	2	0.50	6932700	231	60.31	29700	30200	29700	38850	20950	29900	30011.69	3.17	10	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
44	20241203	140120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29850	-50	5	-0.17	6572100	219	57.18	29700	30200	29700	38850	20950	29900	30009.59	3.17	10	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1864	10.59	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.47	28600	20241125	4.37	51000	-41.47	20240306	28600	4.37	20241125	510000	-94.15	20240306	28600	4.37	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
45	20241203	130120	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	150	2	0.50	6542250	218	56.92	29700	30200	29700	38850	20950	29900	30010.32	3.17	10	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
46	20241203	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30000	100	2	0.33	5941400	198	51.70	29700	30200	29700	38850	20950	29900	30007.07	3.17	6	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1874	10.64	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.18	28600	20241125	4.90	51000	-41.18	20240306	28600	4.90	20241125	510000	-94.12	20240306	28600	4.90	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
47	20241203	110119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	150	2	0.50	4054850	135	35.25	29700	30200	29700	38850	20950	29900	30035.93	3.17	8	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
48	20241203	100118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30100	200	2	0.67	3844450	128	33.42	29700	30200	29700	38850	20950	29900	30034.77	3.17	4	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1880	10.68	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.98	28600	20241125	5.24	51000	-40.98	20240306	28600	5.24	20241125	510000	-94.10	20240306	28600	5.24	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
49	20241203	090119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	0	3	0.00	0	0	0.00	0	0	0	38850	20950	29900	0.00	3.17	0	30900	30400	30150	29650	29400	30275	29525	31	8950	500	19730	50	1	6246150	1868	10.61	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197707	N	N	N	N
50	20241202	160117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29900	-300	5	-0.99	11489100	383	26.88	30650	30650	29900	39250	21150	30200	29998.16	3.17	-5	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1868	10.61	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.37	28600	20241125	4.55	51000	-41.37	20240306	28600	4.55	20241125	510000	-94.14	20240306	28600	4.55	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
51	20241202	150119	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-250	5	-0.83	10352250	345	24.21	30650	30650	29900	39250	21150	30200	30006.52	3.17	-6	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
52	20241202	140118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	29950	-250	5	-0.83	10232450	341	23.93	30650	30650	29900	39250	21150	30200	30007.18	3.17	-7	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1871	10.62	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.27	28600	20241125	4.72	51000	-41.27	20240306	28600	4.72	20241125	510000	-94.13	20240306	28600	4.72	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
53	20241202	130122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30000	-200	5	-0.66	9424200	314	22.04	30650	30650	29950	39250	21150	30200	30013.38	3.17	-9	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1874	10.64	0.47	12	0.01	2819.00	63719.00	51000	20240306	-41.18	28600	20241125	4.90	51000	-41.18	20240306	28600	4.90	20241125	510000	-94.12	20240306	28600	4.90	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
54	20241202	120122	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30000	-200	5	-0.66	9124200	304	21.33	30650	30650	29950	39250	21150	30200	30013.82	3.17	-9	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1874	10.64	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.18	28600	20241125	4.90	51000	-41.18	20240306	28600	4.90	20241125	510000	-94.12	20240306	28600	4.90	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
55	20241202	110117	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30050	-150	5	-0.50	9004050	300	21.05	30650	30650	29950	39250	21150	30200	30013.50	3.17	-9	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1877	10.66	0.47	12	0.00	2819.00	63719.00	51000	20240306	-41.08	28600	20241125	5.07	51000	-41.08	20240306	28600	5.07	20241125	510000	-94.11	20240306	28600	5.07	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
56	20241202	100118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30250	50	2	0.17	1534400	51	3.58	30650	30650	29950	39250	21150	30200	30086.27	3.17	1	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1889	10.73	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.69	28600	20241125	5.77	51000	-40.69	20240306	28600	5.77	20241125	510000	-94.07	20240306	28600	5.77	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N
57	20241202	090118	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	30200	0	3	0.00	182100	6	0.42	30650	30650	30200	39250	21150	30200	30350.00	3.17	1	30966	30582	30216	29832	29466	30775	30025	31	9050	500	19930	50	1	6246150	1886	10.71	0.47	12	0.00	2819.00	63719.00	51000	20240306	-40.78	28600	20241125	5.59	51000	-40.78	20240306	28600	5.59	20241125	510000	-94.08	20240306	28600	5.59	20241125	0.03	N	001460	500	31 억	197716	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History