KissMeData/110790/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-10	5	-0.17	51677960	8940	86.04	5720	5900	5710	7540	4060	5800	5780.53	0.45	-2440	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1357	5.61	0.34	12	0.04	1032.00	17179.00	8910	20240624	-35.02	5710	20241210	1.40	8910	-35.02	20240624	5710	1.40	20241210	8910	-35.02	20240624	5710	1.40	20241210	0.52	N	110790	500	117 억	106390	N	N	1	N	N
3	20241210	150750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-10	5	-0.17	50057250	8660	83.35	5720	5900	5710	7540	4060	5800	5780.28	0.45	-2461	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1357	5.61	0.34	12	0.04	1032.00	17179.00	8910	20240624	-35.02	5710	20241210	1.40	8910	-35.02	20240624	5710	1.40	20241210	8910	-35.02	20240624	5710	1.40	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
4	20241210	140750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5790	-10	5	-0.17	39736850	6868	66.10	5720	5900	5720	7540	4060	5800	5785.80	0.45	-2218	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1357	5.61	0.34	12	0.03	1032.00	17179.00	8910	20240624	-35.02	5720	20241210	1.22	8910	-35.02	20240624	5720	1.22	20241210	8910	-35.02	20240624	5720	1.22	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
5	20241210	130749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5820	20	2	0.34	37823240	6538	62.93	5720	5900	5720	7540	4060	5800	5785.14	0.45	-2167	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1364	5.64	0.34	12	0.03	1032.00	17179.00	8910	20240624	-34.68	5720	20241210	1.75	8910	-34.68	20240624	5720	1.75	20241210	8910	-34.68	20240624	5720	1.75	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
6	20241210	120749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5850	50	2	0.86	37445190	6473	62.30	5720	5900	5720	7540	4060	5800	5784.83	0.45	-2135	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1371	5.67	0.34	12	0.03	1032.00	17179.00	8910	20240624	-34.34	5720	20241210	2.27	8910	-34.34	20240624	5720	2.27	20241210	8910	-34.34	20240624	5720	2.27	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
7	20241210	110749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5830	30	2	0.52	31624790	5475	52.69	5720	5900	5720	7540	4060	5800	5776.22	0.45	-1349	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1366	5.65	0.34	12	0.02	1032.00	17179.00	8910	20240624	-34.57	5720	20241210	1.92	8910	-34.57	20240624	5720	1.92	20241210	8910	-34.57	20240624	5720	1.92	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
8	20241210	100749	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5840	40	2	0.69	22840720	3962	38.13	5720	5900	5720	7540	4060	5800	5764.95	0.45	-1060	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1368	5.66	0.34	12	0.02	1032.00	17179.00	8910	20240624	-34.46	5720	20241210	2.10	8910	-34.46	20240624	5720	2.10	20241210	8910	-34.46	20240624	5720	2.10	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
9	20241210	090754	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5820	20	2	0.34	10775170	1879	18.08	5720	5860	5720	7540	4060	5800	5734.52	0.45	-12	6373	6086	5903	5616	5433	5995	5525	117	1740	500	4170	10	1	23430960	1364	5.64	0.34	12	0.01	1032.00	17179.00	8910	20240624	-34.68	5720	20241210	1.75	8910	-34.68	20240624	5720	1.75	20241210	8910	-34.68	20240624	5720	1.75	20241210	0.52	N	110790	500	117 억	106390	N	N	0	N	N
10	20241209	160747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5800	-270	5	-4.45	61699040	10390	987.64	6060	6190	5720	7890	4250	6070	5938.43	0.46	-878	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1359	5.62	0.34	12	0.04	1032.00	17179.00	8910	20240624	-34.90	5720	20241209	1.40	8910	-34.90	20240624	5720	1.40	20241209	8910	-34.90	20240624	5720	1.40	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
11	20241209	150747	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5860	-210	5	-3.46	55794040	9372	890.87	6060	6190	5720	7890	4250	6070	5953.27	0.46	-703	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1373	5.68	0.34	12	0.04	1032.00	17179.00	8910	20240624	-34.23	5720	20241209	2.45	8910	-34.23	20240624	5720	2.45	20241209	8910	-34.23	20240624	5720	2.45	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
12	20241209	140748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	5990	-80	5	-1.32	29257330	4851	461.12	6060	6190	5990	7890	4250	6070	6031.20	0.46	-566	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1404	5.80	0.35	12	0.02	1032.00	17179.00	8910	20240624	-32.77	5990	20241209	0.00	8910	-32.77	20240624	5990	0.00	20241209	8910	-32.77	20240624	5990	0.00	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
13	20241209	130750	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6030	-40	5	-0.66	27145980	4499	427.66	6060	6190	6000	7890	4250	6070	6033.78	0.46	-574	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1413	5.84	0.35	12	0.02	1032.00	17179.00	8910	20240624	-32.32	6000	20241209	0.50	8910	-32.32	20240624	6000	0.50	20241209	8910	-32.32	20240624	6000	0.50	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
14	20241209	120746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6050	-20	5	-0.33	24882080	4125	392.11	6060	6190	6000	7890	4250	6070	6032.02	0.46	-410	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1418	5.86	0.35	12	0.02	1032.00	17179.00	8910	20240624	-32.10	6000	20241209	0.83	8910	-32.10	20240624	6000	0.83	20241209	8910	-32.10	20240624	6000	0.83	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
15	20241209	110748	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6100	30	2	0.49	22906510	3799	361.12	6060	6190	6000	7890	4250	6070	6029.62	0.46	-188	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1429	5.91	0.36	12	0.02	1032.00	17179.00	8910	20240624	-31.54	6000	20241209	1.67	8910	-31.54	20240624	6000	1.67	20241209	8910	-31.54	20240624	6000	1.67	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
16	20241209	100746	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6070	0	3	0.00	18656070	3099	294.58	6060	6190	6000	7890	4250	6070	6020.03	0.46	63	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1422	5.88	0.35	12	0.01	1032.00	17179.00	8910	20240624	-31.87	6000	20241209	1.17	8910	-31.87	20240624	6000	1.17	20241209	8910	-31.87	20240624	6000	1.17	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
17	20241209	090743	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N	N	6170	100	2	1.65	3224900	536	50.95	6060	6190	6000	7890	4250	6070	6016.60	0.46	-9	6310	6190	6130	6010	5950	6160	5980	117	1820	500	4370	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6000	20241209	2.83	8910	-30.75	20240624	6000	2.83	20241209	8910	-30.75	20240624	6000	2.83	20241209	0.52	N	110790	500	117 억	107272	N	N	0	N	N
18	20241206	160740	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6070	-130	5	-2.10	5741620	938	68.97	6100	6250	6070	8060	4340	6200	6121.13	0.44	-470	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1422	5.88	0.35	12	0.00	1032.00	17179.00	8910	20240624	-31.87	6010	20240911	1.00	8910	-31.87	20240624	6010	1.00	20240911	8910	-31.87	20240624	6010	1.00	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
19	20241206	150744	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6100	-100	5	-1.61	4866890	794	58.38	6100	6250	6090	8060	4340	6200	6129.58	0.44	-432	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1429	5.91	0.36	12	0.00	1032.00	17179.00	8910	20240624	-31.54	6010	20240911	1.50	8910	-31.54	20240624	6010	1.50	20240911	8910	-31.54	20240624	6010	1.50	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
20	20241206	140742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6130	-70	5	-1.13	4769190	778	57.21	6100	6250	6090	8060	4340	6200	6130.06	0.44	-429	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1436	5.94	0.36	12	0.00	1032.00	17179.00	8910	20240624	-31.20	6010	20240911	2.00	8910	-31.20	20240624	6010	2.00	20240911	8910	-31.20	20240624	6010	2.00	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
21	20241206	130742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-30	5	-0.48	1392030	226	16.62	6100	6250	6100	8060	4340	6200	6159.42	0.44	-6	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6010	20240911	2.66	8910	-30.75	20240624	6010	2.66	20240911	8910	-30.75	20240624	6010	2.66	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
22	20241206	120739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	-10	5	-0.16	1354950	220	16.18	6100	6250	6100	8060	4340	6200	6158.86	0.44	-9	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1450	6.00	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.53	6010	20240911	3.00	8910	-30.53	20240624	6010	3.00	20240911	8910	-30.53	20240624	6010	3.00	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
23	20241206	110737	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	40	2	0.65	905560	147	10.81	6100	6250	6100	8060	4340	6200	6160.27	0.44	-4	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1462	6.05	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
24	20241206	100736	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6250	50	2	0.81	675610	110	8.09	6100	6250	6100	8060	4340	6200	6141.91	0.44	-7	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1464	6.06	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.85	6010	20240911	3.99	8910	-29.85	20240624	6010	3.99	20240911	8910	-29.85	20240624	6010	3.99	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
25	20241206	090742	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	30	2	0.48	513790	84	6.18	6100	6240	6100	8060	4340	6200	6116.55	0.44	0	6286	6242	6196	6152	6106	6220	6130	117	1860	500	4460	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	103142	N	N	0	N	N
26	20241205	160728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	-30	5	-0.48	8439560	1360	64.52	6210	6240	6150	8090	4370	6230	6205.56	0.42	-73	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1453	6.01	0.36	12	0.01	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
27	20241205	150733	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	-30	5	-0.48	5226870	841	39.90	6210	6240	6200	8090	4370	6230	6215.07	0.42	41	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1453	6.01	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
28	20241205	140720	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	0	3	0.00	3494360	562	26.66	6210	6240	6200	8090	4370	6230	6217.72	0.42	0	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
29	20241205	130729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	0	3	0.00	3232760	520	24.67	6210	6240	6200	8090	4370	6230	6216.85	0.42	-2	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
30	20241205	120729	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	0	3	0.00	3226530	519	24.62	6210	6240	6200	8090	4370	6230	6216.82	0.42	-2	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1460	6.04	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
31	20241205	110728	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	10	2	0.16	2493030	401	19.02	6210	6240	6200	8090	4370	6230	6217.03	0.42	-7	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1462	6.05	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
32	20241205	100725	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6210	-20	5	-0.32	1325330	213	10.10	6210	6230	6210	8090	4370	6230	6222.21	0.42	-14	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1455	6.02	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.30	6010	20240911	3.33	8910	-30.30	20240624	6010	3.33	20240911	8910	-30.30	20240624	6010	3.33	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
33	20241205	090731	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6210	-20	5	-0.32	37260	6	0.28	6210	6210	6210	8090	4370	6230	6210.00	0.42	0	6323	6276	6193	6146	6063	6300	6170	117	1860	500	4480	10	1	23430960	1455	6.02	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.30	6010	20240911	3.33	8910	-30.30	20240624	6010	3.33	20240911	8910	-30.30	20240624	6010	3.33	20240911	0.52	N	110790	500	117 억	97895	N	N	0	N	N
34	20241204	160716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6230	30	2	0.48	13063750	2108	59.41	6120	6240	6110	8060	4340	6200	6197.22	0.41	840	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1460	6.04	0.36	12	0.01	1032.00	17179.00	8910	20240624	-30.08	6010	20240911	3.66	8910	-30.08	20240624	6010	3.66	20240911	8910	-30.08	20240624	6010	3.66	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
35	20241204	150717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	40	2	0.65	10770760	1740	49.04	6120	6240	6110	8060	4340	6200	6190.09	0.41	555	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1462	6.05	0.36	12	0.01	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
36	20241204	140716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6210	10	2	0.16	6721850	1088	30.67	6120	6240	6110	8060	4340	6200	6178.17	0.41	-39	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1455	6.02	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.30	6010	20240911	3.33	8910	-30.30	20240624	6010	3.33	20240911	8910	-30.30	20240624	6010	3.33	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
37	20241204	130715	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-30	5	-0.48	5635890	912	25.70	6120	6240	6110	8060	4340	6200	6179.70	0.41	-54	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6010	20240911	2.66	8910	-30.75	20240624	6010	2.66	20240911	8910	-30.75	20240624	6010	2.66	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
38	20241204	120713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	0	3	0.00	5567930	901	25.39	6120	6240	6110	8060	4340	6200	6179.72	0.41	-53	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1453	6.01	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
39	20241204	110703	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6190	-10	5	-0.16	5499840	890	25.08	6120	6240	6110	8060	4340	6200	6179.60	0.41	-53	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1450	6.00	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.53	6010	20240911	3.00	8910	-30.53	20240624	6010	3.00	20240911	8910	-30.53	20240624	6010	3.00	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
40	20241204	100705	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6170	-30	5	-0.48	4999590	809	22.80	6120	6240	6110	8060	4340	6200	6179.96	0.41	-59	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1446	5.98	0.36	12	0.00	1032.00	17179.00	8910	20240624	-30.75	6010	20240911	2.66	8910	-30.75	20240624	6010	2.66	20240911	8910	-30.75	20240624	6010	2.66	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
41	20241204	090718	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6240	40	2	0.65	1609080	263	7.41	6120	6240	6110	8060	4340	6200	6118.17	0.41	-30	6466	6332	6266	6132	6066	6300	6100	117	1860	500	4460	10	1	23430960	1462	6.05	0.36	12	0.00	1032.00	17179.00	8910	20240624	-29.97	6010	20240911	3.83	8910	-29.97	20240624	6010	3.83	20240911	8910	-29.97	20240624	6010	3.83	20240911	0.51	N	110790	500	117 억	97016	N	N	0	N	N
42	20241203	160748	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6200	-100	5	-1.59	22253610	3548	73.95	6300	6400	6200	8190	4410	6300	6272.16	0.41	384	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1453	6.01	0.36	12	0.02	1032.00	17179.00	8910	20240624	-30.42	6010	20240911	3.16	8910	-30.42	20240624	6010	3.16	20240911	8910	-30.42	20240624	6010	3.16	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
43	20241203	150813	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6350	50	2	0.79	10484420	1657	34.54	6300	6400	6300	8190	4410	6300	6327.35	0.41	39	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1488	6.15	0.37	12	0.01	1032.00	17179.00	8910	20240624	-28.73	6010	20240911	5.66	8910	-28.73	20240624	6010	5.66	20240911	8910	-28.73	20240624	6010	5.66	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
44	20241203	140802	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6300	0	3	0.00	8474550	1338	27.89	6300	6400	6300	8190	4410	6300	6333.74	0.41	-3	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1476	6.10	0.37	12	0.01	1032.00	17179.00	8910	20240624	-29.29	6010	20240911	4.83	8910	-29.29	20240624	6010	4.83	20240911	8910	-29.29	20240624	6010	4.83	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
45	20241203	130803	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6340	40	2	0.63	4082130	641	13.36	6300	6400	6300	8190	4410	6300	6368.38	0.41	-28	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1486	6.14	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.84	6010	20240911	5.49	8910	-28.84	20240624	6010	5.49	20240911	8910	-28.84	20240624	6010	5.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
46	20241203	120811	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6340	40	2	0.63	2833350	444	9.25	6300	6400	6300	8190	4410	6300	6381.42	0.41	-41	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1486	6.14	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.84	6010	20240911	5.49	8910	-28.84	20240624	6010	5.49	20240911	8910	-28.84	20240624	6010	5.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
47	20241203	110754	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6400	100	2	1.59	1911260	299	6.23	6300	6400	6300	8190	4410	6300	6392.17	0.41	-63	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1500	6.20	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.17	6010	20240911	6.49	8910	-28.17	20240624	6010	6.49	20240911	8910	-28.17	20240624	6010	6.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
48	20241203	100743	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6400	100	2	1.59	1431260	224	4.67	6300	6400	6300	8190	4410	6300	6389.55	0.41	-54	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1500	6.20	0.37	12	0.00	1032.00	17179.00	8910	20240624	-28.17	6010	20240911	6.49	8910	-28.17	20240624	6010	6.49	20240911	8910	-28.17	20240624	6010	6.49	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
49	20241203	090735	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6300	0	3	0.00	144900	23	0.48	6300	6300	6300	8190	4410	6300	6300.00	0.41	-3	6620	6460	6380	6220	6140	6420	6180	117	1890	500	4530	10	1	23430960	1476	6.10	0.37	12	0.00	1032.00	17179.00	8910	20240624	-29.29	6010	20240911	4.83	8910	-29.29	20240624	6010	4.83	20240911	8910	-29.29	20240624	6010	4.83	20240911	0.51	N	110790	500	117 억	97069	N	N	0	N	N
50	20241202	160724	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6300	-240	5	-3.67	30595720	4798	169.66	6540	6540	6300	8500	4580	6540	6376.77	0.41	-33	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1476	6.10	0.37	12	0.02	1032.00	17179.00	8910	20240624	-29.29	6010	20240911	4.83	8910	-29.29	20240624	6010	4.83	20240911	8910	-29.29	20240624	6010	4.83	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
51	20241202	150824	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6390	-150	5	-2.29	27973160	4383	154.99	6540	6540	6340	8500	4580	6540	6382.19	0.41	16	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1497	6.19	0.37	12	0.02	1032.00	17179.00	8910	20240624	-28.28	6010	20240911	6.32	8910	-28.28	20240624	6010	6.32	20240911	8910	-28.28	20240624	6010	6.32	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
52	20241202	140745	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6360	-180	5	-2.75	26362880	4131	146.07	6540	6540	6340	8500	4580	6540	6381.72	0.41	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1490	6.16	0.37	12	0.02	1032.00	17179.00	8910	20240624	-28.62	6010	20240911	5.82	8910	-28.62	20240624	6010	5.82	20240911	8910	-28.62	20240624	6010	5.82	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
53	20241202	130739	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6360	-180	5	-2.75	26108480	4091	144.66	6540	6540	6340	8500	4580	6540	6381.93	0.41	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1490	6.16	0.37	12	0.02	1032.00	17179.00	8910	20240624	-28.62	6010	20240911	5.82	8910	-28.62	20240624	6010	5.82	20240911	8910	-28.62	20240624	6010	5.82	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
54	20241202	120756	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6440	-100	5	-1.53	26057140	4083	144.38	6540	6540	6340	8500	4580	6540	6381.86	0.41	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1509	6.24	0.37	12	0.02	1032.00	17179.00	8910	20240624	-27.72	6010	20240911	7.15	8910	-27.72	20240624	6010	7.15	20240911	8910	-27.72	20240624	6010	7.15	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
55	20241202	110713	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6450	-90	5	-1.38	26018550	4077	144.17	6540	6540	6340	8500	4580	6540	6381.79	0.41	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1511	6.25	0.38	12	0.02	1032.00	17179.00	8910	20240624	-27.61	6010	20240911	7.32	8910	-27.61	20240624	6010	7.32	20240911	8910	-27.61	20240624	6010	7.32	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
56	20241202	100717	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6450	-90	5	-1.38	26018550	4077	144.17	6540	6540	6340	8500	4580	6540	6381.79	0.41	188	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1511	6.25	0.38	12	0.02	1032.00	17179.00	8910	20240624	-27.61	6010	20240911	7.32	8910	-27.61	20240624	6010	7.32	20240911	8910	-27.61	20240624	6010	7.32	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N
57	20241202	090716	57	100.00	KOSDAQ		섬유.의류	N	N	N	N	N	6530	-10	5	-0.15	19610	3	0.11	6540	6540	6530	8500	4580	6540	6536.67	0.41	0	6633	6586	6493	6446	6353	6610	6470	117	1960	500	4700	10	1	23430960	1530	6.33	0.38	12	0.00	1032.00	17179.00	8910	20240624	-26.71	6010	20240911	8.65	8910	-26.71	20240624	6010	8.65	20240911	8910	-26.71	20240624	6010	8.65	20240911	0.50	N	110790	500	117 억	97103	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History