KissMeData/007980/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

24 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	20241210	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	46	2	3.51	952468654	712892	78.15	1292	1380	1292	1703	917	1310	1335.83	0.66	238105	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	694	11.39	0.33	12	1.39	119.00	4145.00	3105	20231201	-56.33	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2845	-52.34	20231211	1264	7.28	20240909	1.84	N	007980	500	264 억	338116	N	N	2	N	N
3	20241210	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	47	2	3.59	910207725	681660	74.73	1292	1380	1292	1703	917	1310	1335.28	0.66	226392	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	694	11.40	0.33	12	1.33	119.00	4145.00	3105	20231201	-56.30	1264	20240909	7.36	2230	-39.15	20240102	1264	7.36	20240909	2845	-52.30	20231211	1264	7.36	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
4	20241210	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	51	2	3.89	813949913	610465	66.92	1292	1380	1292	1703	917	1310	1333.33	0.66	215385	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	696	11.44	0.33	12	1.19	119.00	4145.00	3105	20231201	-56.17	1264	20240909	7.67	2230	-38.97	20240102	1264	7.67	20240909	2845	-52.16	20231211	1264	7.67	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
5	20241210	130227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	42	2	3.21	795699186	597010	65.45	1292	1380	1292	1703	917	1310	1332.81	0.66	212038	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	692	11.36	0.33	12	1.17	119.00	4145.00	3105	20231201	-56.46	1264	20240909	6.96	2230	-39.37	20240102	1264	6.96	20240909	2845	-52.48	20231211	1264	6.96	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
6	20241210	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	68	2	5.19	666170023	501735	55.00	1292	1380	1292	1703	917	1310	1327.73	0.66	202017	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	705	11.58	0.33	12	0.98	119.00	4145.00	3105	20231201	-55.62	1264	20240909	9.02	2230	-38.21	20240102	1264	9.02	20240909	2845	-51.56	20231211	1264	9.02	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
7	20241210	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1354	44	2	3.36	515038574	391089	42.87	1292	1356	1292	1703	917	1310	1316.93	0.66	147270	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	693	11.38	0.33	12	0.76	119.00	4145.00	3105	20231201	-56.39	1264	20240909	7.12	2230	-39.28	20240102	1264	7.12	20240909	2845	-52.41	20231211	1264	7.12	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
8	20241210	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	26	2	1.98	370465168	283252	31.05	1292	1336	1292	1703	917	1310	1307.90	0.66	106525	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	684	11.23	0.32	12	0.55	119.00	4145.00	3105	20231201	-56.97	1264	20240909	5.70	2230	-40.09	20240102	1264	5.70	20240909	2845	-53.04	20231211	1264	5.70	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
9	20241210	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1316	6	2	0.46	150817896	116507	12.77	1292	1316	1292	1703	917	1310	1294.50	0.66	41667	1405	1357	1322	1274	1239	1340	1257	265	393	500	810	1	1	51175130	673	11.06	0.32	12	0.23	119.00	4145.00	3105	20231201	-57.62	1264	20240909	4.11	2230	-40.99	20240102	1264	4.11	20240909	2845	-53.74	20231211	1264	4.11	20240909	1.84	N	007980	500	264 억	338116	N	N	0	N	N
10	20241209	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	-77	5	-5.55	1199753275	912161	67.69	1344	1370	1287	1803	971	1387	1315.10	0.61	26014	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	670	11.01	0.32	12	1.78	119.00	4145.00	3125	20231130	-58.08	1264	20240909	3.64	2230	-41.26	20240102	1264	3.64	20240909	2845	-53.95	20231211	1264	3.64	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
11	20241209	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1295	-92	5	-6.63	1160361033	881897	65.44	1344	1370	1287	1803	971	1387	1315.56	0.61	25521	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	663	10.88	0.31	12	1.72	119.00	4145.00	3125	20231130	-58.56	1264	20240909	2.45	2230	-41.93	20240102	1264	2.45	20240909	2845	-54.48	20231211	1264	2.45	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
12	20241209	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-86	5	-6.20	1092412860	829456	61.55	1344	1370	1287	1803	971	1387	1316.82	0.61	34529	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	666	10.93	0.31	12	1.62	119.00	4145.00	3125	20231130	-58.37	1264	20240909	2.93	2230	-41.66	20240102	1264	2.93	20240909	2845	-54.27	20231211	1264	2.93	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
13	20241209	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	-97	5	-6.99	1008432809	764782	56.75	1344	1370	1287	1803	971	1387	1318.38	0.61	38292	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	660	10.84	0.31	12	1.49	119.00	4145.00	3125	20231130	-58.72	1264	20240909	2.06	2230	-42.15	20240102	1264	2.06	20240909	2845	-54.66	20231211	1264	2.06	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
14	20241209	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-68	5	-4.90	765489284	577405	42.85	1344	1370	1290	1803	971	1387	1325.49	0.61	32200	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	675	11.08	0.32	12	1.13	119.00	4145.00	3125	20231130	-57.79	1264	20240909	4.35	2230	-40.85	20240102	1264	4.35	20240909	2845	-53.64	20231211	1264	4.35	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
15	20241209	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1308	-79	5	-5.70	636252238	478757	35.53	1344	1370	1290	1803	971	1387	1328.68	0.61	9776	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	669	10.99	0.32	12	0.94	119.00	4145.00	3125	20231130	-58.14	1264	20240909	3.48	2230	-41.35	20240102	1264	3.48	20240909	2845	-54.02	20231211	1264	3.48	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
16	20241209	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-67	5	-4.83	414799576	309166	22.94	1344	1370	1290	1803	971	1387	1341.32	0.61	14609	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	676	11.09	0.32	12	0.60	119.00	4145.00	3125	20231130	-57.76	1264	20240909	4.43	2230	-40.81	20240102	1264	4.43	20240909	2845	-53.60	20231211	1264	4.43	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
17	20241209	090226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-24	5	-1.73	41599550	30835	2.29	1344	1363	1340	1803	971	1387	1345.95	0.61	2743	1493	1439	1396	1342	1299	1467	1370	265	416	500	850	1	1	51175130	698	11.45	0.33	12	0.06	119.00	4145.00	3125	20231130	-56.38	1264	20240909	7.83	2230	-38.88	20240102	1264	7.83	20240909	2845	-52.09	20231211	1264	7.83	20240909	1.43	N	007980	500	264 억	312207	N	N	0	N	N
18	20241206	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1387	30	2	2.21	1885406915	1344122	118.36	1357	1450	1353	1764	950	1357	1402.71	0.76	-75220	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	710	11.66	0.33	12	2.63	119.00	4145.00	3130	20231129	-55.69	1264	20240909	9.73	2230	-37.80	20240102	1264	9.73	20240909	2845	-51.25	20231211	1264	9.73	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
19	20241206	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1389	32	2	2.36	1837841265	1309768	115.34	1357	1450	1353	1764	950	1357	1403.18	0.76	-73689	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	711	11.67	0.34	12	2.56	119.00	4145.00	3130	20231129	-55.62	1264	20240909	9.89	2230	-37.71	20240102	1264	9.89	20240909	2845	-51.18	20231211	1264	9.89	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
20	20241206	140225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1371	14	2	1.03	1791577455	1276328	112.39	1357	1450	1353	1764	950	1357	1403.70	0.76	-79868	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	702	11.52	0.33	12	2.49	119.00	4145.00	3130	20231129	-56.20	1264	20240909	8.47	2230	-38.52	20240102	1264	8.47	20240909	2845	-51.81	20231211	1264	8.47	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
21	20241206	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1384	27	2	1.99	1675514248	1192128	104.98	1357	1450	1353	1764	950	1357	1405.48	0.76	-68918	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	708	11.63	0.33	12	2.33	119.00	4145.00	3130	20231129	-55.78	1264	20240909	9.49	2230	-37.94	20240102	1264	9.49	20240909	2845	-51.35	20231211	1264	9.49	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
22	20241206	120226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1388	31	2	2.28	1505471259	1069685	94.19	1357	1450	1353	1764	950	1357	1407.40	0.76	-58678	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	710	11.66	0.33	12	2.09	119.00	4145.00	3130	20231129	-55.65	1264	20240909	9.81	2230	-37.76	20240102	1264	9.81	20240909	2845	-51.21	20231211	1264	9.81	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
23	20241206	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1393	36	2	2.65	1263449626	894765	78.79	1357	1450	1353	1764	950	1357	1412.05	0.76	-45506	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	713	11.71	0.34	12	1.75	119.00	4145.00	3130	20231129	-55.50	1264	20240909	10.21	2230	-37.53	20240102	1264	10.21	20240909	2845	-51.04	20231211	1264	10.21	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
24	20241206	100224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	51	2	3.76	597501229	426529	37.56	1357	1430	1353	1764	950	1357	1400.85	0.76	-18681	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	721	11.83	0.34	12	0.83	119.00	4145.00	3130	20231129	-55.02	1264	20240909	11.39	2230	-36.86	20240102	1264	11.39	20240909	2845	-50.51	20231211	1264	11.39	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
25	20241206	090226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	15	2	1.11	4714423	3468	0.31	1357	1372	1357	1764	950	1357	1359.41	0.76	62	1509	1432	1391	1314	1273	1412	1294	265	407	500	840	1	1	51175130	702	11.53	0.33	12	0.01	119.00	4145.00	3130	20231129	-56.17	1264	20240909	8.54	2230	-38.48	20240102	1264	8.54	20240909	2845	-51.78	20231211	1264	8.54	20240909	1.42	N	007980	500	264 억	387110	N	N	0	N	N
26	20241205	160223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1357	-143	5	-9.53	1544217371	1109642	31.81	1468	1468	1350	1950	1050	1500	1391.70	1.00	-128287	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	694	11.40	0.33	12	2.17	119.00	4145.00	3165	20231128	-57.12	1264	20240909	7.36	2230	-39.15	20240102	1264	7.36	20240909	2845	-52.30	20231211	1264	7.36	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
27	20241205	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1363	-137	5	-9.13	1457001559	1045368	29.96	1468	1468	1358	1950	1050	1500	1393.77	1.00	-127301	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	698	11.45	0.33	12	2.04	119.00	4145.00	3165	20231128	-56.94	1264	20240909	7.83	2230	-38.88	20240102	1264	7.83	20240909	2845	-52.09	20231211	1264	7.83	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
28	20241205	140223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1374	-126	5	-8.40	1278881938	914953	26.23	1468	1468	1361	1950	1050	1500	1397.76	1.00	-116971	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	703	11.55	0.33	12	1.79	119.00	4145.00	3165	20231128	-56.59	1264	20240909	8.70	2230	-38.39	20240102	1264	8.70	20240909	2845	-51.70	20231211	1264	8.70	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
29	20241205	130224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	-131	5	-8.73	1148443335	819794	23.50	1468	1468	1363	1950	1050	1500	1400.89	1.00	-111046	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	701	11.50	0.33	12	1.60	119.00	4145.00	3165	20231128	-56.75	1264	20240909	8.31	2230	-38.61	20240102	1264	8.31	20240909	2845	-51.88	20231211	1264	8.31	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
30	20241205	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1374	-126	5	-8.40	1003261003	713695	20.46	1468	1468	1369	1950	1050	1500	1405.73	1.00	-69766	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	703	11.55	0.33	12	1.39	119.00	4145.00	3165	20231128	-56.59	1264	20240909	8.70	2230	-38.39	20240102	1264	8.70	20240909	2845	-51.70	20231211	1264	8.70	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
31	20241205	110223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	-125	5	-8.33	930226858	660666	18.94	1468	1468	1369	1950	1050	1500	1408.01	1.00	-39289	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	704	11.55	0.33	12	1.29	119.00	4145.00	3165	20231128	-56.56	1264	20240909	8.78	2230	-38.34	20240102	1264	8.78	20240909	2845	-51.67	20231211	1264	8.78	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
32	20241205	100222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-123	5	-8.20	727946151	513781	14.73	1468	1468	1374	1950	1050	1500	1416.84	1.00	-29793	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	705	11.57	0.33	12	1.00	119.00	4145.00	3165	20231128	-56.49	1264	20240909	8.94	2230	-38.25	20240102	1264	8.94	20240909	2845	-51.60	20231211	1264	8.94	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
33	20241205	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1444	-56	5	-3.73	159981769	109595	3.14	1468	1468	1444	1950	1050	1500	1459.75	1.00	643	1642	1570	1470	1398	1298	1607	1435	265	450	500	930	1	1	51175130	739	12.13	0.35	12	0.21	119.00	4145.00	3165	20231128	-54.38	1264	20240909	14.24	2230	-35.25	20240102	1264	14.24	20240909	2845	-49.24	20231211	1264	14.24	20240909	1.28	N	007980	500	264 억	512164	N	N	0	N	N
34	20241204	160220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	127	2	9.25	5163676947	3484673	1395.07	1375	1542	1370	1784	962	1373	1481.82	0.86	74182	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	768	12.61	0.36	12	6.81	119.00	4145.00	3165	20231128	-52.61	1264	20240909	18.67	2230	-32.74	20240102	1264	18.67	20240909	2925	-48.72	20231204	1264	18.67	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
35	20241204	150222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1500	127	2	9.25	4927297408	3327725	1332.24	1375	1542	1370	1784	962	1373	1480.70	0.86	83985	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	768	12.61	0.36	12	6.50	119.00	4145.00	3165	20231128	-52.61	1264	20240909	18.67	2230	-32.74	20240102	1264	18.67	20240909	2925	-48.72	20231204	1264	18.67	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
36	20241204	140220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1494	121	2	8.81	4761145965	3217070	1287.94	1375	1542	1370	1784	962	1373	1479.98	0.86	100600	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	765	12.55	0.36	12	6.29	119.00	4145.00	3165	20231128	-52.80	1264	20240909	18.20	2230	-33.00	20240102	1264	18.20	20240909	2925	-48.92	20231204	1264	18.20	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
37	20241204	130221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1518	145	2	10.56	4563084579	3084988	1235.06	1375	1542	1370	1784	962	1373	1479.14	0.86	90614	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	777	12.76	0.37	12	6.03	119.00	4145.00	3165	20231128	-52.04	1264	20240909	20.09	2230	-31.93	20240102	1264	20.09	20240909	2925	-48.10	20231204	1264	20.09	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
38	20241204	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1518	145	2	10.56	4086872471	2770977	1109.35	1375	1542	1370	1784	962	1373	1474.90	0.86	-17084	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	777	12.76	0.37	12	5.41	119.00	4145.00	3165	20231128	-52.04	1264	20240909	20.09	2230	-31.93	20240102	1264	20.09	20240909	2925	-48.10	20231204	1264	20.09	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
39	20241204	110218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1473	100	2	7.28	3069349967	2101883	841.48	1375	1531	1370	1784	962	1373	1460.31	0.86	95	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	754	12.38	0.36	12	4.11	119.00	4145.00	3165	20231128	-53.46	1264	20240909	16.53	2230	-33.95	20240102	1264	16.53	20240909	2925	-49.64	20231204	1264	16.53	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
40	20241204	100217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1473	100	2	7.28	1611370046	1120730	448.68	1375	1497	1370	1784	962	1373	1437.82	0.86	-43397	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	754	12.38	0.36	12	2.19	119.00	4145.00	3165	20231128	-53.46	1264	20240909	16.53	2230	-33.95	20240102	1264	16.53	20240909	2925	-49.64	20231204	1264	16.53	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
41	20241204	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	2	2	0.15	80826697	58404	23.38	1375	1404	1372	1784	962	1373	1384.02	0.86	-2851	1387	1380	1367	1360	1347	1383	1363	265	411	500	850	1	1	51175130	704	11.55	0.33	12	0.11	119.00	4145.00	3165	20231128	-56.56	1264	20240909	8.78	2230	-38.34	20240102	1264	8.78	20240909	2925	-52.99	20231204	1264	8.78	20240909	1.29	N	007980	500	264 억	440363	N	N	2	N	N
42	20241203	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	17	2	1.25	339971996	249410	47.38	1356	1374	1354	1762	950	1356	1363.10	0.72	73790	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	703	11.54	0.33	12	0.49	119.00	4145.00	3165	20231128	-56.62	1264	20240909	8.62	2230	-38.43	20240102	1264	8.62	20240909	2925	-53.06	20231204	1264	8.62	20240909	1.26	N	007980	500	264 억	367297	N	N	2	N	N
43	20241203	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	11	2	0.81	318984068	234098	44.47	1356	1374	1354	1762	950	1356	1362.63	0.72	73903	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.49	0.33	12	0.46	119.00	4145.00	3165	20231128	-56.81	1264	20240909	8.15	2230	-38.70	20240102	1264	8.15	20240909	2925	-53.26	20231204	1264	8.15	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
44	20241203	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1367	11	2	0.81	297055827	218045	41.42	1356	1374	1354	1762	950	1356	1362.38	0.72	74261	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.49	0.33	12	0.43	119.00	4145.00	3165	20231128	-56.81	1264	20240909	8.15	2230	-38.70	20240102	1264	8.15	20240909	2925	-53.26	20231204	1264	8.15	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
45	20241203	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	285296605	209429	39.78	1356	1374	1354	1762	950	1356	1362.28	0.72	73531	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.41	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2925	-53.23	20231204	1264	8.23	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
46	20241203	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	275618159	202354	38.44	1356	1374	1354	1762	950	1356	1362.08	0.72	73429	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.40	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2925	-53.23	20231204	1264	8.23	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
47	20241203	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	9	2	0.66	263481355	193472	36.75	1356	1374	1354	1762	950	1356	1361.88	0.72	71909	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	699	11.47	0.33	12	0.38	119.00	4145.00	3165	20231128	-56.87	1264	20240909	7.99	2230	-38.79	20240102	1264	7.99	20240909	2925	-53.33	20231204	1264	7.99	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
48	20241203	100223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1368	12	2	0.88	248625085	182602	34.69	1356	1374	1354	1762	950	1356	1361.59	0.72	69372	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	700	11.50	0.33	12	0.36	119.00	4145.00	3165	20231128	-56.78	1264	20240909	8.23	2230	-38.65	20240102	1264	8.23	20240909	2925	-53.23	20231204	1264	8.23	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
49	20241203	090222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	0	3	0.00	9019738	6651	1.26	1356	1359	1356	1762	950	1356	1356.16	0.72	2365	1385	1370	1348	1333	1311	1378	1341	265	406	500	840	1	1	51175130	694	11.39	0.33	12	0.01	119.00	4145.00	3165	20231128	-57.16	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2925	-53.64	20231204	1264	7.28	20240909	1.26	N	007980	500	264 억	367297	N	N	0	N	N
50	20241202	160217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1356	16	2	1.19	704668157	526021	127.04	1340	1363	1326	1742	938	1340	1339.62	0.76	-20076	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	694	11.39	0.33	12	1.03	119.00	4145.00	3165	20231128	-57.16	1264	20240909	7.28	2230	-39.19	20240102	1264	7.28	20240909	2925	-53.64	20231204	1264	7.28	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
51	20241202	150226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-10	5	-0.75	525399282	393360	95.00	1340	1356	1326	1742	938	1340	1335.67	0.76	4716	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	681	11.18	0.32	12	0.77	119.00	4145.00	3165	20231128	-57.98	1264	20240909	5.22	2230	-40.36	20240102	1264	5.22	20240909	2925	-54.53	20231204	1264	5.22	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
52	20241202	140224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	0	3	0.00	515608359	386027	93.23	1340	1356	1326	1742	938	1340	1335.68	0.76	4881	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	686	11.26	0.32	12	0.75	119.00	4145.00	3165	20231128	-57.66	1264	20240909	6.01	2230	-39.91	20240102	1264	6.01	20240909	2925	-54.19	20231204	1264	6.01	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
53	20241202	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1340	0	3	0.00	505346185	378330	91.37	1340	1356	1327	1742	938	1340	1335.73	0.76	6412	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	686	11.26	0.32	12	0.74	119.00	4145.00	3165	20231128	-57.66	1264	20240909	6.01	2230	-39.91	20240102	1264	6.01	20240909	2925	-54.19	20231204	1264	6.01	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
54	20241202	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1343	3	2	0.22	197855776	146976	35.50	1340	1356	1336	1742	938	1340	1346.18	0.76	-12533	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	687	11.29	0.32	12	0.29	119.00	4145.00	3165	20231128	-57.57	1264	20240909	6.25	2230	-39.78	20240102	1264	6.25	20240909	2925	-54.09	20231204	1264	6.25	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
55	20241202	110219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	7	2	0.52	186069098	138244	33.39	1340	1356	1336	1742	938	1340	1345.95	0.76	-11267	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	689	11.32	0.32	12	0.27	119.00	4145.00	3165	20231128	-57.44	1264	20240909	6.57	2230	-39.60	20240102	1264	6.57	20240909	2925	-53.95	20231204	1264	6.57	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
56	20241202	100219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1355	15	2	1.12	134144064	99718	24.08	1340	1355	1336	1742	938	1340	1345.23	0.76	-15765	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	693	11.39	0.33	12	0.19	119.00	4145.00	3165	20231128	-57.19	1264	20240909	7.20	2230	-39.24	20240102	1264	7.20	20240909	2925	-53.68	20231204	1264	7.20	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N
57	20241202	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1338	-2	5	-0.15	9700101	7239	1.75	1340	1340	1338	1742	938	1340	1339.98	0.76	-135	1448	1393	1362	1307	1276	1378	1292	265	402	500	830	1	1	51175130	685	11.24	0.32	12	0.01	119.00	4145.00	3165	20231128	-57.73	1264	20240909	5.85	2230	-40.00	20240102	1264	5.85	20240909	2925	-54.26	20231204	1264	5.85	20240909	1.35	N	007980	500	264 억	391423	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History