KissMeData/109670/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

25 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	marketWarningCode	shortOverheated
2	20241210	160747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7320	430	2	6.24	254294580	35505	45.19	6710	7350	6710	8950	4830	6890	7161.95	1.38	12927	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	427	-9.85	0.78	12	0.61	-743.00	9400.00	51500	20231226	-85.79	6510	20241209	12.44	40950	-82.12	20240605	6510	12.44	20241209	51500	-85.79	20231226	6510	12.44	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
3	20241210	150748	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7230	340	2	4.93	197762740	27757	35.33	6710	7350	6710	8950	4830	6890	7124.79	1.38	11699	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	422	-9.73	0.77	12	0.48	-743.00	9400.00	51500	20231226	-85.96	6510	20241209	11.06	40950	-82.34	20240605	6510	11.06	20241209	51500	-85.96	20231226	6510	11.06	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
4	20241210	140748	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7190	300	2	4.35	175156380	24620	31.34	6710	7350	6710	8950	4830	6890	7114.39	1.38	9639	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	420	-9.68	0.76	12	0.42	-743.00	9400.00	51500	20231226	-86.04	6510	20241209	10.45	40950	-82.44	20240605	6510	10.45	20241209	51500	-86.04	20231226	6510	10.45	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
5	20241210	130748	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7150	260	2	3.77	156776690	22048	28.06	6710	7350	6710	8950	4830	6890	7110.70	1.38	8251	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	417	-9.62	0.76	12	0.38	-743.00	9400.00	51500	20231226	-86.12	6510	20241209	9.83	40950	-82.54	20240605	6510	9.83	20241209	51500	-86.12	20231226	6510	9.83	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
6	20241210	120747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7180	290	2	4.21	144946690	20393	25.96	6710	7350	6710	8950	4830	6890	7107.67	1.38	7299	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	419	-9.66	0.76	12	0.35	-743.00	9400.00	51500	20231226	-86.06	6510	20241209	10.29	40950	-82.47	20240605	6510	10.29	20241209	51500	-86.06	20231226	6510	10.29	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
7	20241210	110747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7160	270	2	3.92	116113770	16342	20.80	6710	7350	6710	8950	4830	6890	7105.24	1.38	6090	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	418	-9.64	0.76	12	0.28	-743.00	9400.00	51500	20231226	-86.10	6510	20241209	9.98	40950	-82.52	20240605	6510	9.98	20241209	51500	-86.10	20231226	6510	9.98	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
8	20241210	100747	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	7170	280	2	4.06	95254310	13424	17.09	6710	7350	6710	8950	4830	6890	7095.82	1.38	4737	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	418	-9.65	0.76	12	0.23	-743.00	9400.00	51500	20231226	-86.08	6510	20241209	10.14	40950	-82.49	20240605	6510	10.14	20241209	51500	-86.08	20231226	6510	10.14	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
9	20241210	090753	54	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6930	40	2	0.58	11363970	1652	2.10	6710	7060	6710	8950	4830	6890	6878.92	1.38	670	7930	7410	6960	6440	5990	7185	6215	29	2060	500	4270	10	1	5836602	404	-9.33	0.74	12	0.03	-743.00	9400.00	51500	20231226	-86.54	6510	20241209	6.45	40950	-83.08	20240605	6510	6.45	20241209	51500	-86.54	20231226	6510	6.45	20241209	1.62	N	109670	500	29 억	80790	N	N	N	01	N
10	20241209	160745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6890	-640	5	-8.50	530023320	77807	64.44	7480	7480	6510	9780	5280	7530	6811.94	1.24	8507	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	402	-9.27	0.73	12	1.33	-743.00	9400.00	51500	20231226	-86.62	6510	20241209	5.84	40950	-83.17	20240605	6510	5.84	20241209	51500	-86.62	20231226	6510	5.84	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
11	20241209	150745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6680	-850	5	-11.29	487445110	71570	59.28	7480	7480	6510	9780	5280	7530	6810.75	1.24	9840	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	390	-8.99	0.71	12	1.23	-743.00	9400.00	51500	20231226	-87.03	6510	20241209	2.61	40950	-83.69	20240605	6510	2.61	20241209	51500	-87.03	20231226	6510	2.61	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
12	20241209	140747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6750	-780	5	-10.36	441316320	64635	53.53	7480	7480	6510	9780	5280	7530	6827.82	1.24	8733	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	394	-9.08	0.72	12	1.11	-743.00	9400.00	51500	20231226	-86.89	6510	20241209	3.69	40950	-83.52	20240605	6510	3.69	20241209	51500	-86.89	20231226	6510	3.69	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
13	20241209	130748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6600	-930	5	-12.35	390819770	57043	47.24	7480	7480	6510	9780	5280	7530	6851.32	1.24	5507	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	385	-8.88	0.70	12	0.98	-743.00	9400.00	51500	20231226	-87.18	6510	20241209	1.38	40950	-83.88	20240605	6510	1.38	20241209	51500	-87.18	20231226	6510	1.38	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
14	20241209	120745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6780	-750	5	-9.96	347643640	50563	41.88	7480	7480	6510	9780	5280	7530	6875.46	1.24	4032	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	396	-9.13	0.72	12	0.87	-743.00	9400.00	51500	20231226	-86.83	6510	20241209	4.15	40950	-83.44	20240605	6510	4.15	20241209	51500	-86.83	20231226	6510	4.15	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
15	20241209	110746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6790	-740	5	-9.83	308431470	44720	37.04	7480	7480	6510	9780	5280	7530	6896.95	1.24	3216	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	396	-9.14	0.72	12	0.77	-743.00	9400.00	51500	20231226	-86.82	6510	20241209	4.30	40950	-83.42	20240605	6510	4.30	20241209	51500	-86.82	20231226	6510	4.30	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
16	20241209	100745	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6890	-640	5	-8.50	228669010	32927	27.27	7480	7480	6510	9780	5280	7530	6944.73	1.24	1981	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	402	-9.27	0.73	12	0.56	-743.00	9400.00	51500	20231226	-86.62	6510	20241209	5.84	40950	-83.17	20240605	6510	5.84	20241209	51500	-86.62	20231226	6510	5.84	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
17	20241209	090741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7130	-400	5	-5.31	54422520	7459	6.18	7480	7480	7000	9780	5280	7530	7296.22	1.24	-2670	8936	8232	7736	7032	6536	7985	6785	29	2250	500	4660	10	1	5836602	416	-9.60	0.76	12	0.13	-743.00	9400.00	51500	20231226	-86.16	7000	20241209	1.86	40950	-82.59	20240605	7000	1.86	20241209	51500	-86.16	20231226	7000	1.86	20241209	1.62	N	109670	500	29 억	72446	N	N	N	00	N
18	20241206	160738	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7530	-880	5	-10.46	901596490	120548	555.26	8370	8440	7240	10930	5890	8410	7478.54	0.91	19453	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	439	-10.13	0.80	12	2.07	-743.00	9400.00	51500	20231226	-85.38	7240	20241206	4.01	40950	-81.61	20240605	7240	4.01	20241206	51500	-85.38	20231226	7240	4.01	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
19	20241206	150742	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7490	-920	5	-10.94	848051710	113409	522.38	8370	8440	7240	10930	5890	8410	7477.45	0.91	21934	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	437	-10.08	0.80	12	1.94	-743.00	9400.00	51500	20231226	-85.46	7240	20241206	3.45	40950	-81.71	20240605	7240	3.45	20241206	51500	-85.46	20231226	7240	3.45	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
20	20241206	140740	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7520	-890	5	-10.58	793885200	106229	489.31	8370	8440	7240	10930	5890	8410	7472.95	0.91	24277	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	439	-10.12	0.80	12	1.82	-743.00	9400.00	51500	20231226	-85.40	7240	20241206	3.87	40950	-81.64	20240605	7240	3.87	20241206	51500	-85.40	20231226	7240	3.87	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
21	20241206	130741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7700	-710	5	-8.44	232196900	29622	136.44	8370	8440	7460	10930	5890	8410	7837.81	0.91	-7585	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	449	-10.36	0.82	12	0.51	-743.00	9400.00	51500	20231226	-85.05	7460	20241206	3.22	40950	-81.20	20240605	7460	3.22	20241206	51500	-85.05	20231226	7460	3.22	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
22	20241206	120737	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7960	-450	5	-5.35	193358590	24582	113.23	8370	8440	7460	10930	5890	8410	7864.89	0.91	-6658	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	465	-10.71	0.85	12	0.42	-743.00	9400.00	51500	20231226	-84.54	7460	20241206	6.70	40950	-80.56	20240605	7460	6.70	20241206	51500	-84.54	20231226	7460	6.70	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
23	20241206	110736	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	7930	-480	5	-5.71	170877690	21736	100.12	8370	8440	7460	10930	5890	8410	7860.39	0.91	-4910	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	463	-10.67	0.84	12	0.37	-743.00	9400.00	51500	20231226	-84.60	7460	20241206	6.30	40950	-80.63	20240605	7460	6.30	20241206	51500	-84.60	20231226	7460	6.30	20241206	1.63	N	109670	500	29 억	53010	N	N	N	00	N
24	20241206	100734	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8120	-290	5	-3.45	53415270	6523	30.05	8370	8440	8020	10930	5890	8410	8187.26	0.91	-2907	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	474	-10.93	0.86	12	0.11	-743.00	9400.00	51500	20231226	-84.23	7960	20241203	2.01	40950	-80.17	20240605	7960	2.01	20241203	51500	-84.23	20231226	7960	2.01	20241203	1.63	N	109670	500	29 억	53010	N	N	N	00	N
25	20241206	090741	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8390	-20	5	-0.24	6906570	831	3.83	8370	8440	8260	10930	5890	8410	8305.63	0.91	293	8716	8562	8396	8242	8076	8570	8250	29	2520	500	5210	10	1	5836602	490	-11.29	0.89	12	0.01	-743.00	9400.00	51500	20231226	-83.71	7960	20241203	5.40	40950	-79.51	20240605	7960	5.40	20241203	51500	-83.71	20231226	7960	5.40	20241203	1.63	N	109670	500	29 억	53010	N	N	N	00	N
26	20241205	160727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	0	3	0.00	179998660	21519	64.36	8410	8550	8230	10930	5890	8410	8364.64	0.92	-615	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	491	-11.32	0.89	12	0.37	-743.00	9400.00	51500	20231226	-83.67	7960	20241203	5.65	40950	-79.46	20240605	7960	5.65	20241203	51500	-83.67	20231226	7960	5.65	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
27	20241205	150732	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-50	5	-0.59	169686040	20290	60.68	8410	8550	8230	10930	5890	8410	8363.04	0.92	-591	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	488	-11.25	0.89	12	0.35	-743.00	9400.00	51500	20231226	-83.77	7960	20241203	5.03	40950	-79.58	20240605	7960	5.03	20241203	51500	-83.77	20231226	7960	5.03	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
28	20241205	140718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	50	2	0.59	132652620	15874	47.48	8410	8550	8230	10930	5890	8410	8356.60	0.92	-209	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	494	-11.39	0.90	12	0.27	-743.00	9400.00	51500	20231226	-83.57	7960	20241203	6.28	40950	-79.34	20240605	7960	6.28	20241203	51500	-83.57	20231226	7960	6.28	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
29	20241205	130727	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8370	-40	5	-0.48	120798250	14467	43.27	8410	8550	8230	10930	5890	8410	8349.92	0.92	33	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	489	-11.27	0.89	12	0.25	-743.00	9400.00	51500	20231226	-83.75	7960	20241203	5.15	40950	-79.56	20240605	7960	5.15	20241203	51500	-83.75	20231226	7960	5.15	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
30	20241205	120728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8370	-40	5	-0.48	112568040	13482	40.32	8410	8550	8230	10930	5890	8410	8349.51	0.92	-14	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	489	-11.27	0.89	12	0.23	-743.00	9400.00	51500	20231226	-83.75	7960	20241203	5.15	40950	-79.56	20240605	7960	5.15	20241203	51500	-83.75	20231226	7960	5.15	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
31	20241205	110726	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8350	-60	5	-0.71	92538100	11087	33.16	8410	8550	8230	10930	5890	8410	8346.54	0.92	-501	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	487	-11.24	0.89	12	0.19	-743.00	9400.00	51500	20231226	-83.79	7960	20241203	4.90	40950	-79.61	20240605	7960	4.90	20241203	51500	-83.79	20231226	7960	4.90	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
32	20241205	100724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8300	-110	5	-1.31	63836130	7652	22.89	8410	8550	8230	10930	5890	8410	8342.41	0.92	-1916	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	484	-11.17	0.88	12	0.13	-743.00	9400.00	51500	20231226	-83.88	7960	20241203	4.27	40950	-79.73	20240605	7960	4.27	20241203	51500	-83.88	20231226	7960	4.27	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
33	20241205	090729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8460	50	2	0.59	18678010	2213	6.62	8410	8550	8410	10930	5890	8410	8440.13	0.92	-414	8750	8580	8380	8210	8010	8665	8295	29	2520	500	5210	10	1	5836602	494	-11.39	0.90	12	0.04	-743.00	9400.00	51500	20231226	-83.57	7960	20241203	6.28	40950	-79.34	20240605	7960	6.28	20241203	51500	-83.57	20231226	7960	6.28	20241203	1.76	N	109670	500	29 억	53625	N	N	N	00	N
34	20241204	160715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8410	-210	5	-2.44	275953570	33281	66.53	8220	8550	8180	11200	6040	8620	8291.62	0.98	-3386	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	491	-11.32	0.89	12	0.57	-743.00	9400.00	51500	20231226	-83.67	7960	20241203	5.65	40950	-79.46	20240605	7960	5.65	20241203	51500	-83.67	20231226	7960	5.65	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
35	20241204	150716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-260	5	-3.02	250770170	30273	60.52	8220	8550	8180	11200	6040	8620	8283.62	0.98	-2262	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	488	-11.25	0.89	12	0.52	-743.00	9400.00	51500	20231226	-83.77	7960	20241203	5.03	40950	-79.58	20240605	7960	5.03	20241203	51500	-83.77	20231226	7960	5.03	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
36	20241204	140715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-260	5	-3.02	201804000	24397	48.77	8220	8550	8180	11200	6040	8620	8271.67	0.98	-1799	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	488	-11.25	0.89	12	0.42	-743.00	9400.00	51500	20231226	-83.77	7960	20241203	5.03	40950	-79.58	20240605	7960	5.03	20241203	51500	-83.77	20231226	7960	5.03	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
37	20241204	130713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8450	-170	5	-1.97	184160330	22291	44.56	8220	8550	8180	11200	6040	8620	8261.65	0.98	-1428	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	493	-11.37	0.90	12	0.38	-743.00	9400.00	51500	20231226	-83.59	7960	20241203	6.16	40950	-79.37	20240605	7960	6.16	20241203	51500	-83.59	20231226	7960	6.16	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
38	20241204	120711	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8240	-380	5	-4.41	164199300	19884	39.75	8220	8550	8180	11200	6040	8620	8257.86	0.98	-1829	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	481	-11.09	0.88	12	0.34	-743.00	9400.00	51500	20231226	-84.00	7960	20241203	3.52	40950	-79.88	20240605	7960	3.52	20241203	51500	-84.00	20231226	7960	3.52	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
39	20241204	110701	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8270	-350	5	-4.06	130692930	15801	31.59	8220	8550	8190	11200	6040	8620	8271.18	0.98	-911	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	483	-11.13	0.88	12	0.27	-743.00	9400.00	51500	20231226	-83.94	7960	20241203	3.89	40950	-79.80	20240605	7960	3.89	20241203	51500	-83.94	20231226	7960	3.89	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
40	20241204	100704	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8240	-380	5	-4.41	109915840	13274	26.54	8220	8550	8190	11200	6040	8620	8280.54	0.98	-468	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	481	-11.09	0.88	12	0.23	-743.00	9400.00	51500	20231226	-84.00	7960	20241203	3.52	40950	-79.88	20240605	7960	3.52	20241203	51500	-84.00	20231226	7960	3.52	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
41	20241204	090717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8530	-90	5	-1.04	25913610	3126	6.25	8220	8550	8220	11200	6040	8620	8289.70	0.98	885	9233	8926	8443	8136	7653	9080	8290	29	2580	500	5340	10	1	5836602	498	-11.48	0.91	12	0.05	-743.00	9400.00	51500	20231226	-83.44	7960	20241203	7.16	40950	-79.17	20240605	7960	7.16	20241203	51500	-83.44	20231226	7960	7.16	20241203	1.71	N	109670	500	29 억	57011	N	N	N	00	N
42	20241203	160746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8620	530	2	6.55	425782850	49985	226.01	7960	8750	7960	10510	5670	8090	8518.17	0.72	15289	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	503	-11.60	0.92	12	0.86	-743.00	9400.00	51500	20231226	-83.26	7960	20241203	8.29	40950	-78.95	20240605	7960	8.29	20241203	51500	-83.26	20231226	7960	8.29	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
43	20241203	150811	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8660	570	2	7.05	416152120	48866	220.95	7960	8750	7960	10510	5670	8090	8516.19	0.72	15263	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	505	-11.66	0.92	12	0.84	-743.00	9400.00	51500	20231226	-83.18	7960	20241203	8.79	40950	-78.85	20240605	7960	8.79	20241203	51500	-83.18	20231226	7960	8.79	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
44	20241203	140800	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8630	540	2	6.67	294203650	34809	157.39	7960	8740	7960	10510	5670	8090	8451.94	0.72	12551	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	504	-11.62	0.92	12	0.60	-743.00	9400.00	51500	20231226	-83.24	7960	20241203	8.42	40950	-78.93	20240605	7960	8.42	20241203	51500	-83.24	20231226	7960	8.42	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
45	20241203	130802	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8700	610	2	7.54	253284170	30063	135.93	7960	8740	7960	10510	5670	8090	8425.11	0.72	10626	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	508	-11.71	0.93	12	0.52	-743.00	9400.00	51500	20231226	-83.11	7960	20241203	9.30	40950	-78.75	20240605	7960	9.30	20241203	51500	-83.11	20231226	7960	9.30	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
46	20241203	120810	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8470	380	2	4.70	122804140	14873	67.25	7960	8470	7960	10510	5670	8090	8256.85	0.72	7354	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	494	-11.40	0.90	12	0.25	-743.00	9400.00	51500	20231226	-83.55	7960	20241203	6.41	40950	-79.32	20240605	7960	6.41	20241203	51500	-83.55	20231226	7960	6.41	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
47	20241203	110753	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8410	320	2	3.96	109652920	13307	60.17	7960	8430	7960	10510	5670	8090	8240.24	0.72	6776	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	491	-11.32	0.89	12	0.23	-743.00	9400.00	51500	20231226	-83.67	7960	20241203	5.65	40950	-79.46	20240605	7960	5.65	20241203	51500	-83.67	20231226	7960	5.65	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
48	20241203	100741	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8280	190	2	2.35	65424930	7996	36.15	7960	8380	7960	10510	5670	8090	8182.21	0.72	3824	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	483	-11.14	0.88	12	0.14	-743.00	9400.00	51500	20231226	-83.92	7960	20241203	4.02	40950	-79.78	20240605	7960	4.02	20241203	51500	-83.92	20231226	7960	4.02	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
49	20241203	090734	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	8160	70	2	0.87	12542990	1560	7.05	7960	8380	7960	10510	5670	8090	8040.38	0.72	-243	9090	8590	8330	7830	7570	8460	7700	29	2420	500	5010	10	1	5836602	476	-10.98	0.87	12	0.03	-743.00	9400.00	51500	20231226	-84.16	7960	20241203	2.51	40950	-80.07	20240605	7960	2.51	20241203	51500	-84.16	20231226	7960	2.51	20241203	1.72	N	109670	500	29 억	41917	N	N	N	00	N
50	20241202	160722	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8090	-450	5	-5.27	176458110	21461	69.69	8830	8830	8070	11100	5980	8540	8226.13	0.70	1175	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	472	-10.89	0.86	12	0.37	-743.00	9400.00	51500	20231226	-84.29	8010	20241122	1.00	40950	-80.24	20240605	8010	1.00	20241122	51500	-84.29	20231226	8010	1.00	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
51	20241202	150823	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8100	-440	5	-5.15	149204930	18094	58.76	8830	8830	8100	11100	5980	8540	8246.10	0.70	1751	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	473	-10.90	0.86	12	0.31	-743.00	9400.00	51500	20231226	-84.27	8010	20241122	1.12	40950	-80.22	20240605	8010	1.12	20241122	51500	-84.27	20231226	8010	1.12	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
52	20241202	140744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-180	5	-2.11	119004650	14390	46.73	8830	8830	8110	11100	5980	8540	8269.95	0.70	1585	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	488	-11.25	0.89	12	0.25	-743.00	9400.00	51500	20231226	-83.77	8010	20241122	4.37	40950	-79.58	20240605	8010	4.37	20241122	51500	-83.77	20231226	8010	4.37	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
53	20241202	130738	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8360	-180	5	-2.11	113551060	13731	44.59	8830	8830	8110	11100	5980	8540	8269.69	0.70	1681	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	488	-11.25	0.89	12	0.24	-743.00	9400.00	51500	20231226	-83.77	8010	20241122	4.37	40950	-79.58	20240605	8010	4.37	20241122	51500	-83.77	20231226	8010	4.37	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
54	20241202	120754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8330	-210	5	-2.46	42501280	5050	16.40	8830	8830	8320	11100	5980	8540	8416.10	0.70	-1296	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	486	-11.21	0.89	12	0.09	-743.00	9400.00	51500	20231226	-83.83	8010	20241122	4.00	40950	-79.66	20240605	8010	4.00	20241122	51500	-83.83	20231226	8010	4.00	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
55	20241202	110712	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8370	-170	5	-1.99	34545740	4096	13.30	8830	8830	8320	11100	5980	8540	8434.02	0.70	-744	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	489	-11.27	0.89	12	0.07	-743.00	9400.00	51500	20231226	-83.75	8010	20241122	4.49	40950	-79.56	20240605	8010	4.49	20241122	51500	-83.75	20231226	8010	4.49	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
56	20241202	100716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8320	-220	5	-2.58	23723340	2799	9.09	8830	8830	8320	11100	5980	8540	8475.65	0.70	-257	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	486	-11.20	0.89	12	0.05	-743.00	9400.00	51500	20231226	-83.84	8010	20241122	3.87	40950	-79.68	20240605	8010	3.87	20241122	51500	-83.84	20231226	8010	3.87	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N
57	20241202	090714	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	8540	0	3	0.00	4581250	525	1.70	8830	8830	8540	11100	5980	8540	8726.19	0.70	-33	9193	8866	8673	8346	8153	8770	8250	29	2560	500	5290	10	1	5836602	498	-11.49	0.91	12	0.01	-743.00	9400.00	51500	20231226	-83.42	8010	20241122	6.62	40950	-79.15	20240605	8010	6.62	20241122	51500	-83.42	20231226	8010	6.62	20241122	1.75	N	109670	500	29 억	40742	N	N	N	00	N

25 KiB Raw Blame History

25 KiB

Raw Blame History