KissMeData/352700/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	investmentCareful	shortOverheated
2	20241210	161137	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	85	2	3.21	173723350	63244	64.81	2735	2785	2680	3445	1855	2650	2746.95	0.56	5282	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	746	22.79	0.45	12	0.23	120.00	6089.00	3865	20231206	-29.24	2605	20240228	4.99	3415	-19.91	20240108	2605	4.99	20240228	3685	-25.78	20231211	2605	4.99	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
3	20241210	151139	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	100	2	3.77	165824805	60357	61.85	2735	2785	2680	3445	1855	2650	2747.40	0.56	6447	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	750	22.92	0.45	12	0.22	120.00	6089.00	3865	20231206	-28.85	2605	20240228	5.57	3415	-19.47	20240108	2605	5.57	20240228	3685	-25.37	20231211	2605	5.57	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
4	20241210	141139	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	85	2	3.21	50560360	18561	19.02	2735	2765	2680	3445	1855	2650	2724.01	0.56	-3476	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	746	22.79	0.45	12	0.07	120.00	6089.00	3865	20231206	-29.24	2605	20240228	4.99	3415	-19.91	20240108	2605	4.99	20240228	3685	-25.78	20231211	2605	4.99	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
5	20241210	131141	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	75	2	2.83	43332255	15905	16.30	2735	2765	2680	3445	1855	2650	2724.44	0.56	-2471	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	743	22.71	0.45	12	0.06	120.00	6089.00	3865	20231206	-29.50	2605	20240228	4.61	3415	-20.20	20240108	2605	4.61	20240228	3685	-26.05	20231211	2605	4.61	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
6	20241210	121138	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	75	2	2.83	37530065	13775	14.12	2735	2765	2680	3445	1855	2650	2724.51	0.56	-2385	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	743	22.71	0.45	12	0.05	120.00	6089.00	3865	20231206	-29.50	2605	20240228	4.61	3415	-20.20	20240108	2605	4.61	20240228	3685	-26.05	20231211	2605	4.61	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
7	20241210	111138	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2720	70	2	2.64	23261090	8566	8.78	2735	2750	2680	3445	1855	2650	2715.51	0.56	-1058	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	742	22.67	0.45	12	0.03	120.00	6089.00	3865	20231206	-29.62	2605	20240228	4.41	3415	-20.35	20240108	2605	4.41	20240228	3685	-26.19	20231211	2605	4.41	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
8	20241210	101139	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	60	2	2.26	22448300	8268	8.47	2735	2750	2680	3445	1855	2650	2715.08	0.56	-1129	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	739	22.58	0.45	12	0.03	120.00	6089.00	3865	20231206	-29.88	2605	20240228	4.03	3415	-20.64	20240108	2605	4.03	20240228	3685	-26.46	20231211	2605	4.03	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
9	20241210	091146	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	50	2	1.89	2516165	926	0.95	2735	2735	2695	3445	1855	2650	2717.24	0.56	-40	2830	2740	2695	2605	2560	2717	2582	143	795	500	1900	5	1	27276899	736	22.50	0.44	12	0.00	120.00	6089.00	3865	20231206	-30.14	2605	20240228	3.65	3415	-20.94	20240108	2605	3.65	20240228	3685	-26.73	20231211	2605	3.65	20240228	1.09	N	352700	500	143 억	153463	N	N	N	N
10	20241209	161135	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	-145	5	-5.19	262462200	97560	102.45	2745	2785	2650	3630	1960	2795	2690.30	0.56	-2858	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	723	22.08	0.44	12	0.36	120.00	6089.00	3865	20231206	-31.44	2605	20240228	1.73	3415	-22.40	20240108	2605	1.73	20240228	3685	-28.09	20231211	2605	1.73	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
11	20241209	151137	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-115	5	-4.11	249467720	92669	97.31	2745	2785	2670	3630	1960	2795	2692.03	0.56	-2681	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	731	22.33	0.44	12	0.34	120.00	6089.00	3865	20231206	-30.66	2605	20240228	2.88	3415	-21.52	20240108	2605	2.88	20240228	3685	-27.27	20231211	2605	2.88	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
12	20241209	141136	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	-100	5	-3.58	152834725	56890	59.74	2745	2785	2670	3630	1960	2795	2686.50	0.56	-3079	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	735	22.46	0.44	12	0.21	120.00	6089.00	3865	20231206	-30.27	2605	20240228	3.45	3415	-21.08	20240108	2605	3.45	20240228	3685	-26.87	20231211	2605	3.45	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
13	20241209	131141	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-95	5	-3.40	94697105	35210	36.97	2745	2785	2670	3630	1960	2795	2689.49	0.56	-3429	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	736	22.50	0.44	12	0.13	120.00	6089.00	3865	20231206	-30.14	2605	20240228	3.65	3415	-20.94	20240108	2605	3.65	20240228	3685	-26.73	20231211	2605	3.65	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
14	20241209	121136	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2675	-120	5	-4.29	84778635	31518	33.10	2745	2785	2670	3630	1960	2795	2689.85	0.56	-2922	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	730	22.29	0.44	12	0.12	120.00	6089.00	3865	20231206	-30.79	2605	20240228	2.69	3415	-21.67	20240108	2605	2.69	20240228	3685	-27.41	20231211	2605	2.69	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
15	20241209	111137	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	-95	5	-3.40	55914015	20740	21.78	2745	2785	2680	3630	1960	2795	2695.95	0.56	-4250	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	736	22.50	0.44	12	0.08	120.00	6089.00	3865	20231206	-30.14	2605	20240228	3.65	3415	-20.94	20240108	2605	3.65	20240228	3685	-26.73	20231211	2605	3.65	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
16	20241209	101133	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2695	-100	5	-3.58	40532005	15023	15.78	2745	2785	2680	3630	1960	2795	2698.00	0.56	-2071	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	735	22.46	0.44	12	0.06	120.00	6089.00	3865	20231206	-30.27	2605	20240228	3.45	3415	-21.08	20240108	2605	3.45	20240228	3685	-26.87	20231211	2605	3.45	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
17	20241209	091128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	-85	5	-3.04	14654685	5385	5.65	2745	2785	2685	3630	1960	2795	2721.39	0.56	-1724	2958	2876	2788	2706	2618	2832	2662	143	835	500	2010	5	1	27276899	739	22.58	0.45	12	0.02	120.00	6089.00	3865	20231206	-29.88	2605	20240228	4.03	3415	-20.64	20240108	2605	4.03	20240228	3685	-26.46	20231211	2605	4.03	20240228	1.08	N	352700	500	143 억	152677	N	N	N	N
18	20241206	161126	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2795	-65	5	-2.27	262951215	94720	186.70	2810	2870	2700	3715	2005	2860	2776.09	0.61	-11012	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	762	23.29	0.46	12	0.35	120.00	6089.00	3865	20231206	-27.68	2605	20240228	7.29	3415	-18.16	20240108	2605	7.29	20240228	3865	-27.68	20231206	2605	7.29	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
19	20241206	151131	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-125	5	-4.37	254689905	91761	180.87	2810	2870	2700	3715	2005	2860	2775.58	0.61	-11064	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	746	22.79	0.45	12	0.34	120.00	6089.00	3865	20231206	-29.24	2605	20240228	4.99	3415	-19.91	20240108	2605	4.99	20240228	3865	-29.24	20231206	2605	4.99	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
20	20241206	141128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2735	-125	5	-4.37	202197830	72885	143.66	2810	2870	2700	3715	2005	2860	2774.20	0.61	157	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	746	22.79	0.45	12	0.27	120.00	6089.00	3865	20231206	-29.24	2605	20240228	4.99	3415	-19.91	20240108	2605	4.99	20240228	3865	-29.24	20231206	2605	4.99	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
21	20241206	131128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-120	5	-4.20	200052840	72100	142.12	2810	2870	2700	3715	2005	2860	2774.66	0.61	-17	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	747	22.83	0.45	12	0.26	120.00	6089.00	3865	20231206	-29.11	2605	20240228	5.18	3415	-19.77	20240108	2605	5.18	20240228	3865	-29.11	20231206	2605	5.18	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
22	20241206	121120	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2750	-110	5	-3.85	161895170	58139	114.60	2810	2870	2700	3715	2005	2860	2784.62	0.61	-3498	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	750	22.92	0.45	12	0.21	120.00	6089.00	3865	20231206	-28.85	2605	20240228	5.57	3415	-19.47	20240108	2605	5.57	20240228	3865	-28.85	20231206	2605	5.57	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
23	20241206	111118	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2740	-120	5	-4.20	137097685	49123	96.83	2810	2870	2700	3715	2005	2860	2790.91	0.61	-3390	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	747	22.83	0.45	12	0.18	120.00	6089.00	3865	20231206	-29.11	2605	20240228	5.18	3415	-19.77	20240108	2605	5.18	20240228	3865	-29.11	20231206	2605	5.18	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
24	20241206	101118	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-45	5	-1.57	65203750	23216	45.76	2810	2870	2800	3715	2005	2860	2808.57	0.61	3571	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	768	23.46	0.46	12	0.09	120.00	6089.00	3865	20231206	-27.17	2605	20240228	8.06	3415	-17.57	20240108	2605	8.06	20240228	3865	-27.17	20231206	2605	8.06	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
25	20241206	091128	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-20	5	-0.70	3870795	1366	2.69	2810	2870	2810	3715	2005	2860	2833.67	0.61	-60	2906	2882	2841	2817	2776	2895	2830	143	855	500	2050	5	1	27276899	775	23.67	0.47	12	0.01	120.00	6089.00	3865	20231206	-26.52	2605	20240228	9.02	3415	-16.84	20240108	2605	9.02	20240228	3865	-26.52	20231206	2605	9.02	20240228	1.08	N	352700	500	143 억	165241	N	N	N	N
26	20241205	161105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	0	3	0.00	142882515	50733	63.11	2850	2865	2800	3715	2005	2860	2816.36	0.63	-5571	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	780	23.83	0.47	12	0.19	120.00	6089.00	3865	20231206	-26.00	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	3865	-26.00	20231206	2605	9.79	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
27	20241205	151113	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	0	3	0.00	141713865	50324	62.60	2850	2865	2800	3715	2005	2860	2816.03	0.63	-5511	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	780	23.83	0.47	12	0.18	120.00	6089.00	3865	20231206	-26.00	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	3865	-26.00	20231206	2605	9.79	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
28	20241205	141057	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2815	-45	5	-1.57	141097735	50107	62.33	2850	2865	2800	3715	2005	2860	2815.93	0.63	-5498	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	768	23.46	0.46	12	0.18	120.00	6089.00	3865	20231206	-27.17	2605	20240228	8.06	3415	-17.57	20240108	2605	8.06	20240228	3865	-27.17	20231206	2605	8.06	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
29	20241205	131108	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2805	-55	5	-1.92	119082195	42326	52.65	2850	2865	2800	3715	2005	2860	2813.45	0.63	-945	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	765	23.38	0.46	12	0.16	120.00	6089.00	3865	20231206	-27.43	2605	20240228	7.68	3415	-17.86	20240108	2605	7.68	20240228	3865	-27.43	20231206	2605	7.68	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
30	20241205	121107	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-50	5	-1.75	114900075	40837	50.80	2850	2865	2800	3715	2005	2860	2813.63	0.63	-753	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	766	23.42	0.46	12	0.15	120.00	6089.00	3865	20231206	-27.30	2605	20240228	7.87	3415	-17.72	20240108	2605	7.87	20240228	3865	-27.30	20231206	2605	7.87	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
31	20241205	111105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2810	-50	5	-1.75	107648335	38253	47.58	2850	2865	2800	3715	2005	2860	2814.11	0.63	-1615	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	766	23.42	0.46	12	0.14	120.00	6089.00	3865	20231206	-27.30	2605	20240228	7.87	3415	-17.72	20240108	2605	7.87	20240228	3865	-27.30	20231206	2605	7.87	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
32	20241205	101105	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2825	-35	5	-1.22	88523495	31445	39.11	2850	2865	2800	3715	2005	2860	2815.19	0.63	-571	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	771	23.54	0.46	12	0.12	120.00	6089.00	3865	20231206	-26.91	2605	20240228	8.45	3415	-17.28	20240108	2605	8.45	20240228	3865	-26.91	20231206	2605	8.45	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
33	20241205	091111	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-20	5	-0.70	2765155	972	1.21	2850	2865	2835	3715	2005	2860	2844.81	0.63	-896	2990	2925	2875	2810	2760	2900	2785	143	855	500	2050	5	1	27276899	775	23.67	0.47	12	0.00	120.00	6089.00	3865	20231206	-26.52	2605	20240228	9.02	3415	-16.84	20240108	2605	9.02	20240228	3865	-26.52	20231206	2605	9.02	20240228	1.08	N	352700	500	143 억	171902	N	N	N	N
34	20241204	161046	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2860	-55	5	-1.89	231087780	80393	172.11	2875	2940	2825	3785	2045	2915	2874.48	0.65	-6548	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	780	23.83	0.47	12	0.29	120.00	6089.00	3865	20231206	-26.00	2605	20240228	9.79	3415	-16.25	20240108	2605	9.79	20240228	3865	-26.00	20231206	2605	9.79	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
35	20241204	151049	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2840	-75	5	-2.57	230374005	80143	171.58	2875	2940	2825	3785	2045	2915	2874.54	0.65	-6455	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	775	23.67	0.47	12	0.29	120.00	6089.00	3865	20231206	-26.52	2605	20240228	9.02	3415	-16.84	20240108	2605	9.02	20240228	3865	-26.52	20231206	2605	9.02	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
36	20241204	141050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	-35	5	-1.20	172678680	59918	128.28	2875	2940	2825	3785	2045	2915	2881.92	0.65	-4929	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	786	24.00	0.47	12	0.22	120.00	6089.00	3865	20231206	-25.49	2605	20240228	10.56	3415	-15.67	20240108	2605	10.56	20240228	3865	-25.49	20231206	2605	10.56	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
37	20241204	131043	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-25	5	-0.86	156328965	54232	116.10	2875	2940	2825	3785	2045	2915	2882.60	0.65	-5709	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	788	24.08	0.47	12	0.20	120.00	6089.00	3865	20231206	-25.23	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3865	-25.23	20231206	2605	10.94	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
38	20241204	121038	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	-25	5	-0.86	153363980	53206	113.91	2875	2940	2825	3785	2045	2915	2882.46	0.65	-4820	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	788	24.08	0.47	12	0.20	120.00	6089.00	3865	20231206	-25.23	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3865	-25.23	20231206	2605	10.94	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
39	20241204	111028	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2875	-40	5	-1.37	147767590	51271	109.76	2875	2940	2825	3785	2045	2915	2882.09	0.65	-4016	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	784	23.96	0.47	12	0.19	120.00	6089.00	3865	20231206	-25.61	2605	20240228	10.36	3415	-15.81	20240108	2605	10.36	20240228	3865	-25.61	20231206	2605	10.36	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
40	20241204	101030	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	-30	5	-1.03	71693670	24786	53.06	2875	2940	2825	3785	2045	2915	2892.51	0.65	-4300	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	787	24.04	0.47	12	0.09	120.00	6089.00	3865	20231206	-25.36	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	3865	-25.36	20231206	2605	10.75	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
41	20241204	091050	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	-20	5	-0.69	8253305	2869	6.14	2875	2910	2825	3785	2045	2915	2876.72	0.65	-798	2988	2951	2903	2866	2818	2970	2885	143	870	500	2090	5	1	27276899	790	24.12	0.48	12	0.01	120.00	6089.00	3865	20231206	-25.10	2605	20240228	11.13	3415	-15.23	20240108	2605	11.13	20240228	3865	-25.10	20231206	2605	11.13	20240228	1.10	N	352700	500	143 억	177632	N	N	N	N
42	20241203	161135	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2915	30	2	1.04	134928080	46710	101.85	2855	2940	2855	3750	2020	2885	2888.63	0.65	-1172	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	795	24.29	0.48	12	0.17	120.00	6089.00	3865	20231206	-24.58	2605	20240228	11.90	3415	-14.64	20240108	2605	11.90	20240228	3865	-24.58	20231206	2605	11.90	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
43	20241203	151218	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	5	2	0.17	133289850	46148	100.63	2855	2940	2855	3750	2020	2885	2888.31	0.65	-1162	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	788	24.08	0.47	12	0.17	120.00	6089.00	3865	20231206	-25.23	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3865	-25.23	20231206	2605	10.94	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
44	20241203	141154	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	0	3	0.00	118725300	41100	89.62	2855	2940	2855	3750	2020	2885	2888.69	0.65	-59	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	787	24.04	0.47	12	0.15	120.00	6089.00	3865	20231206	-25.36	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	3865	-25.36	20231206	2605	10.75	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
45	20241203	131153	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	0	3	0.00	115156490	39862	86.92	2855	2940	2855	3750	2020	2885	2888.88	0.65	201	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	787	24.04	0.47	12	0.15	120.00	6089.00	3865	20231206	-25.36	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	3865	-25.36	20231206	2605	10.75	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
46	20241203	121213	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	5	2	0.17	69133335	23836	51.98	2855	2940	2855	3750	2020	2885	2900.37	0.65	723	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	788	24.08	0.47	12	0.09	120.00	6089.00	3865	20231206	-25.23	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3865	-25.23	20231206	2605	10.94	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
47	20241203	111144	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2895	10	2	0.35	64685065	22300	48.63	2855	2940	2855	3750	2020	2885	2900.68	0.65	193	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	790	24.12	0.48	12	0.08	120.00	6089.00	3865	20231206	-25.10	2605	20240228	11.13	3415	-15.23	20240108	2605	11.13	20240228	3865	-25.10	20231206	2605	11.13	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
48	20241203	101132	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2925	40	2	1.39	28782005	9939	21.67	2855	2940	2855	3750	2020	2885	2895.87	0.65	-1352	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	798	24.38	0.48	12	0.04	120.00	6089.00	3865	20231206	-24.32	2605	20240228	12.28	3415	-14.35	20240108	2605	12.28	20240228	3865	-24.32	20231206	2605	12.28	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
49	20241203	091122	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	0	3	0.00	10088665	3529	7.70	2855	2885	2855	3750	2020	2885	2858.79	0.65	596	2975	2930	2875	2830	2775	2952	2852	143	865	500	2070	5	1	27276899	787	24.04	0.47	12	0.01	120.00	6089.00	3865	20231206	-25.36	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	3865	-25.36	20231206	2605	10.75	20240228	1.08	N	352700	500	143 억	176211	N	N	N	N
50	20241202	161102	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2885	10	2	0.35	131463775	45860	23.52	2875	2920	2820	3735	2015	2875	2866.60	0.65	-594	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	787	24.04	0.47	12	0.17	120.00	6089.00	3865	20231206	-25.36	2605	20240228	10.75	3415	-15.52	20240108	2605	10.75	20240228	3865	-25.36	20231206	2605	10.75	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
51	20241202	151258	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2880	5	2	0.17	126506195	44135	22.64	2875	2920	2820	3735	2015	2875	2866.31	0.65	144	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	786	24.00	0.47	12	0.16	120.00	6089.00	3865	20231206	-25.49	2605	20240228	10.56	3415	-15.67	20240108	2605	10.56	20240228	3865	-25.49	20231206	2605	10.56	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
52	20241202	141150	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-30	5	-1.04	115852625	40399	20.72	2875	2920	2820	3735	2015	2875	2867.67	0.65	192	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	776	23.71	0.47	12	0.15	120.00	6089.00	3865	20231206	-26.39	2605	20240228	9.21	3415	-16.69	20240108	2605	9.21	20240228	3865	-26.39	20231206	2605	9.21	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
53	20241202	131117	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2855	-20	5	-0.70	103625530	36112	18.52	2875	2920	2820	3735	2015	2875	2869.53	0.65	193	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	779	23.79	0.47	12	0.13	120.00	6089.00	3865	20231206	-26.13	2605	20240228	9.60	3415	-16.40	20240108	2605	9.60	20240228	3865	-26.13	20231206	2605	9.60	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
54	20241202	121151	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2850	-25	5	-0.87	98939105	34471	17.68	2875	2920	2820	3735	2015	2875	2870.18	0.65	8	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	777	23.75	0.47	12	0.13	120.00	6089.00	3865	20231206	-26.26	2605	20240228	9.40	3415	-16.54	20240108	2605	9.40	20240228	3865	-26.26	20231206	2605	9.40	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
55	20241202	111045	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2845	-30	5	-1.04	96193985	33505	17.19	2875	2920	2820	3735	2015	2875	2871.01	0.65	50	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	776	23.71	0.47	12	0.12	120.00	6089.00	3865	20231206	-26.39	2605	20240228	9.21	3415	-16.69	20240108	2605	9.21	20240228	3865	-26.39	20231206	2605	9.21	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
56	20241202	101055	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2890	15	2	0.52	30412065	10520	5.40	2875	2920	2870	3735	2015	2875	2891.19	0.65	-2545	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	788	24.08	0.47	12	0.04	120.00	6089.00	3865	20231206	-25.23	2605	20240228	10.94	3415	-15.37	20240108	2605	10.94	20240228	3865	-25.23	20231206	2605	10.94	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N
57	20241202	091051	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2920	45	2	1.57	11357130	3936	2.02	2875	2920	2870	3735	2015	2875	2886.01	0.65	-482	3081	2977	2896	2792	2711	2937	2752	143	860	500	2070	5	1	27276899	796	24.33	0.48	12	0.01	120.00	6089.00	3865	20231206	-24.45	2605	20240228	12.09	3415	-14.49	20240108	2605	12.09	20240228	3865	-24.45	20231206	2605	12.09	20240228	1.09	N	352700	500	143 억	176760	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History