KissMeData/366030/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	marginalRateClassCode	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	161149	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3625	435	2	13.64	4432382205	1184941	1291.76	3175	3965	3175	4145	2235	3190	3740.63	0.96	-66571	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	821	8.15	1.24	12	5.23	445.00	2925.00	7870	20240527	-53.94	3175	20241210	14.17	7870	-53.94	20240527	3175	14.17	20241210	7870	-53.94	20240527	3175	14.17	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
3	20241210	151151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3630	440	2	13.79	4385669330	1172033	1277.68	3175	3965	3175	4145	2235	3190	3741.93	0.96	-69513	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	822	8.16	1.24	12	5.17	445.00	2925.00	7870	20240527	-53.88	3175	20241210	14.33	7870	-53.88	20240527	3175	14.33	20241210	7870	-53.88	20240527	3175	14.33	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
4	20241210	141151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3635	445	2	13.95	4282427565	1143600	1246.69	3175	3965	3175	4145	2235	3190	3744.69	0.96	-83349	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	823	8.17	1.24	12	5.05	445.00	2925.00	7870	20240527	-53.81	3175	20241210	14.49	7870	-53.81	20240527	3175	14.49	20241210	7870	-53.81	20240527	3175	14.49	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
5	20241210	131153	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3640	450	2	14.11	4164528180	1110825	1210.96	3175	3965	3175	4145	2235	3190	3749.04	0.96	-94307	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	825	8.18	1.24	12	4.90	445.00	2925.00	7870	20240527	-53.75	3175	20241210	14.65	7870	-53.75	20240527	3175	14.65	20241210	7870	-53.75	20240527	3175	14.65	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
6	20241210	121151	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3635	445	2	13.95	3940980890	1049150	1143.72	3175	3965	3175	4145	2235	3190	3756.36	0.96	-102594	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	823	8.17	1.24	12	4.63	445.00	2925.00	7870	20240527	-53.81	3175	20241210	14.49	7870	-53.81	20240527	3175	14.49	20241210	7870	-53.81	20240527	3175	14.49	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
7	20241210	111150	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3535	345	2	10.82	183872365	54540	59.46	3175	3540	3175	4145	2235	3190	3371.33	0.96	30454	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	801	7.94	1.21	12	0.24	445.00	2925.00	7870	20240527	-55.08	3175	20241210	11.34	7870	-55.08	20240527	3175	11.34	20241210	7870	-55.08	20240527	3175	11.34	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
8	20241210	101152	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3440	250	2	7.84	135537855	40721	44.39	3175	3465	3175	4145	2235	3190	3328.45	0.96	27793	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	779	7.73	1.18	12	0.18	445.00	2925.00	7870	20240527	-56.29	3175	20241210	8.35	7870	-56.29	20240527	3175	8.35	20241210	7870	-56.29	20240527	3175	8.35	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
9	20241210	091159	57	100.00	KOSDAQ	신저가	섬유.의류	N	N	N	N		N	3345	155	2	4.86	73388955	22438	24.46	3175	3350	3175	4145	2235	3190	3270.74	0.96	15464	3646	3417	3296	3067	2946	3357	3007	23	955	100	2290	5	1	22653850	758	7.52	1.14	12	0.10	445.00	2925.00	7870	20240527	-57.50	3175	20241210	5.35	7870	-57.50	20240527	3175	5.35	20241210	7870	-57.50	20240527	3175	5.35	20241210	3.54	N	366030	100	22 억	218528	N	N	N	N
10	20241209	161147	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3190	-355	5	-10.01	297015640	90136	158.13	3525	3525	3175	4605	2485	3545	3295.73	0.99	-6005	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	723	7.17	1.09	12	0.40	445.00	2925.00	7870	20240527	-59.47	3175	20241209	0.47	7870	-59.47	20240527	3175	0.47	20241209	7870	-59.47	20240527	3175	0.47	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
11	20241209	151149	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3225	-320	5	-9.03	269963535	81684	143.31	3525	3525	3225	4605	2485	3545	3304.97	0.99	-5901	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	731	7.25	1.10	12	0.36	445.00	2925.00	7870	20240527	-59.02	3225	20241209	0.00	7870	-59.02	20240527	3225	0.00	20241209	7870	-59.02	20240527	3225	0.00	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
12	20241209	141148	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3275	-270	5	-7.62	238498165	71990	126.30	3525	3525	3250	4605	2485	3545	3312.93	0.99	-5765	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	742	7.36	1.12	12	0.32	445.00	2925.00	7870	20240527	-58.39	3250	20241209	0.77	7870	-58.39	20240527	3250	0.77	20241209	7870	-58.39	20240527	3250	0.77	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
13	20241209	131153	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3255	-290	5	-8.18	218088655	65744	115.34	3525	3525	3255	4605	2485	3545	3317.24	0.99	-8040	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	737	7.31	1.11	12	0.29	445.00	2925.00	7870	20240527	-58.64	3255	20241209	0.00	7870	-58.64	20240527	3255	0.00	20241209	7870	-58.64	20240527	3255	0.00	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
14	20241209	121148	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3300	-245	5	-6.91	165105880	49610	87.04	3525	3525	3280	4605	2485	3545	3328.08	0.99	-6944	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	748	7.42	1.13	12	0.22	445.00	2925.00	7870	20240527	-58.07	3280	20241209	0.61	7870	-58.07	20240527	3280	0.61	20241209	7870	-58.07	20240527	3280	0.61	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
15	20241209	111149	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3330	-215	5	-6.06	131809175	39550	69.39	3525	3525	3280	4605	2485	3545	3332.72	0.99	-8921	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	754	7.48	1.14	12	0.17	445.00	2925.00	7870	20240527	-57.69	3280	20241209	1.52	7870	-57.69	20240527	3280	1.52	20241209	7870	-57.69	20240527	3280	1.52	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
16	20241209	101145	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3340	-205	5	-5.78	93788935	28069	49.24	3525	3525	3280	4605	2485	3545	3341.37	0.99	-8828	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	757	7.51	1.14	12	0.12	445.00	2925.00	7870	20240527	-57.56	3280	20241209	1.83	7870	-57.56	20240527	3280	1.83	20241209	7870	-57.56	20240527	3280	1.83	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
17	20241209	091139	55	60.00	KOSDAQ	신저가	섬유.의류	N	N	N	Y	60	N	3385	-160	5	-4.51	23411270	6857	12.03	3525	3525	3360	4605	2485	3545	3414.21	0.99	-2801	3731	3637	3531	3437	3331	3585	3385	23	1060	100	2550	5	1	22653850	767	7.61	1.16	12	0.03	445.00	2925.00	7870	20240527	-56.99	3360	20241209	0.74	7870	-56.99	20240527	3360	0.74	20241209	7870	-56.99	20240527	3360	0.74	20241209	3.56	N	366030	100	22 억	224480	N	N	N	N
18	20241206	161138	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3545	-60	5	-1.66	200013350	56979	151.33	3555	3625	3425	4685	2525	3605	3510.30	0.92	16554	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	803	7.97	1.21	12	0.25	445.00	2925.00	7870	20240527	-54.96	3410	20241115	3.96	7870	-54.96	20240527	3410	3.96	20241115	7870	-54.96	20240527	3410	3.96	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
19	20241206	151143	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3555	-50	5	-1.39	188184090	53643	142.47	3555	3625	3425	4685	2525	3605	3508.08	0.92	17613	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	805	7.99	1.22	12	0.24	445.00	2925.00	7870	20240527	-54.83	3410	20241115	4.25	7870	-54.83	20240527	3410	4.25	20241115	7870	-54.83	20240527	3410	4.25	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
20	20241206	141140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	-95	5	-2.64	173930240	49636	131.83	3555	3625	3425	4685	2525	3605	3504.11	0.92	17991	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	795	7.89	1.20	12	0.22	445.00	2925.00	7870	20240527	-55.40	3410	20241115	2.93	7870	-55.40	20240527	3410	2.93	20241115	7870	-55.40	20240527	3410	2.93	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
21	20241206	131141	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3475	-130	5	-3.61	169956180	48503	128.82	3555	3625	3425	4685	2525	3605	3504.03	0.92	18117	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	787	7.81	1.19	12	0.21	445.00	2925.00	7870	20240527	-55.84	3410	20241115	1.91	7870	-55.84	20240527	3410	1.91	20241115	7870	-55.84	20240527	3410	1.91	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
22	20241206	121132	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3510	-95	5	-2.64	137258470	39192	104.09	3555	3625	3425	4685	2525	3605	3502.21	0.92	11790	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	795	7.89	1.20	12	0.17	445.00	2925.00	7870	20240527	-55.40	3410	20241115	2.93	7870	-55.40	20240527	3410	2.93	20241115	7870	-55.40	20240527	3410	2.93	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
23	20241206	111131	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-115	5	-3.19	127261655	36324	96.47	3555	3625	3425	4685	2525	3605	3503.51	0.92	10208	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	791	7.84	1.19	12	0.16	445.00	2925.00	7870	20240527	-55.65	3410	20241115	2.35	7870	-55.65	20240527	3410	2.35	20241115	7870	-55.65	20240527	3410	2.35	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
24	20241206	101130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3490	-115	5	-3.19	65112050	18334	48.69	3555	3625	3470	4685	2525	3605	3551.44	0.92	3436	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	791	7.84	1.19	12	0.08	445.00	2925.00	7870	20240527	-55.65	3410	20241115	2.35	7870	-55.65	20240527	3410	2.35	20241115	7870	-55.65	20240527	3410	2.35	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
25	20241206	091140	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3600	-5	5	-0.14	7527680	2096	5.57	3555	3625	3555	4685	2525	3605	3591.45	0.92	963	3768	3686	3643	3561	3518	3665	3540	23	1080	100	2590	5	1	22653850	816	8.09	1.23	12	0.01	445.00	2925.00	7870	20240527	-54.26	3410	20241115	5.57	7870	-54.26	20240527	3410	5.57	20241115	7870	-54.26	20240527	3410	5.57	20241115	3.58	N	366030	100	22 억	207926	N	N	N	N
26	20241205	161116	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3605	-85	5	-2.30	136762250	37302	92.12	3690	3725	3600	4795	2585	3690	3666.99	0.99	-17276	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	817	8.10	1.23	12	0.16	445.00	2925.00	7870	20240527	-54.19	3410	20241115	5.72	7870	-54.19	20240527	3410	5.72	20241115	7870	-54.19	20240527	3410	5.72	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
27	20241205	151125	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3635	-55	5	-1.49	129702010	35350	87.30	3690	3725	3600	4795	2585	3690	3669.08	0.99	-16162	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	823	8.17	1.24	12	0.16	445.00	2925.00	7870	20240527	-53.81	3410	20241115	6.60	7870	-53.81	20240527	3410	6.60	20241115	7870	-53.81	20240527	3410	6.60	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
28	20241205	141108	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	95915015	26034	64.29	3690	3725	3650	4795	2585	3690	3684.22	0.99	-15725	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.11	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
29	20241205	131120	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	86029535	23344	57.65	3690	3725	3650	4795	2585	3690	3685.30	0.99	-15747	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.10	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
30	20241205	121119	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3700	10	2	0.27	82136075	22288	55.04	3690	3725	3650	4795	2585	3690	3685.22	0.99	-15196	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	838	8.31	1.26	12	0.10	445.00	2925.00	7870	20240527	-52.99	3410	20241115	8.50	7870	-52.99	20240527	3410	8.50	20241115	7870	-52.99	20240527	3410	8.50	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
31	20241205	111117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3700	10	2	0.27	79022715	21448	52.97	3690	3725	3650	4795	2585	3690	3684.39	0.99	-15486	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	838	8.31	1.26	12	0.09	445.00	2925.00	7870	20240527	-52.99	3410	20241115	8.50	7870	-52.99	20240527	3410	8.50	20241115	7870	-52.99	20240527	3410	8.50	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
32	20241205	101117	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	78338760	21263	52.51	3690	3725	3650	4795	2585	3690	3684.28	0.99	-15339	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.09	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
33	20241205	091123	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3680	-10	5	-0.27	35150125	9516	23.50	3690	3725	3680	4795	2585	3690	3693.79	0.99	-8343	3896	3792	3701	3597	3506	3747	3552	23	1105	100	2650	5	1	22653850	834	8.27	1.26	12	0.04	445.00	2925.00	7870	20240527	-53.24	3410	20241115	7.92	7870	-53.24	20240527	3410	7.92	20241115	7870	-53.24	20240527	3410	7.92	20241115	3.59	N	366030	100	22 억	225208	N	N	N	N
34	20241204	161057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	145296540	39323	126.87	3805	3805	3610	4945	2665	3805	3694.95	0.99	1635	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.17	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
35	20241204	151059	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3685	-120	5	-3.15	135670470	36713	118.45	3805	3805	3610	4945	2665	3805	3695.43	0.99	1639	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	835	8.28	1.26	12	0.16	445.00	2925.00	7870	20240527	-53.18	3410	20241115	8.06	7870	-53.18	20240527	3410	8.06	20241115	7870	-53.18	20240527	3410	8.06	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
36	20241204	141102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3685	-120	5	-3.15	123896415	33522	108.15	3805	3805	3610	4945	2665	3805	3695.97	0.99	867	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	835	8.28	1.26	12	0.15	445.00	2925.00	7870	20240527	-53.18	3410	20241115	8.06	7870	-53.18	20240527	3410	8.06	20241115	7870	-53.18	20240527	3410	8.06	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
37	20241204	131055	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	109109160	29527	95.26	3805	3805	3610	4945	2665	3805	3695.23	0.99	1968	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.13	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
38	20241204	121050	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3690	-115	5	-3.02	98007675	26523	85.57	3805	3805	3610	4945	2665	3805	3695.20	0.99	-113	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	836	8.29	1.26	12	0.12	445.00	2925.00	7870	20240527	-53.11	3410	20241115	8.21	7870	-53.11	20240527	3410	8.21	20241115	7870	-53.11	20240527	3410	8.21	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
39	20241204	111039	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3705	-100	5	-2.63	86165640	23307	75.20	3805	3805	3610	4945	2665	3805	3696.99	0.99	816	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	839	8.33	1.27	12	0.10	445.00	2925.00	7870	20240527	-52.92	3410	20241115	8.65	7870	-52.92	20240527	3410	8.65	20241115	7870	-52.92	20240527	3410	8.65	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
40	20241204	101041	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3710	-95	5	-2.50	58670560	15870	51.20	3805	3805	3610	4945	2665	3805	3696.95	0.99	3009	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	840	8.34	1.27	12	0.07	445.00	2925.00	7870	20240527	-52.86	3410	20241115	8.80	7870	-52.86	20240527	3410	8.80	20241115	7870	-52.86	20240527	3410	8.80	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
41	20241204	091101	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3765	-40	5	-1.05	15093025	4094	13.21	3805	3805	3610	4945	2665	3805	3686.62	0.99	3323	3971	3887	3786	3702	3601	3930	3745	23	1140	100	2730	5	1	22653850	853	8.46	1.29	12	0.02	445.00	2925.00	7870	20240527	-52.16	3410	20241115	10.41	7870	-52.16	20240527	3410	10.41	20241115	7870	-52.16	20240527	3410	10.41	20241115	3.62	N	366030	100	22 억	223539	N	N	N	N
42	20241203	161146	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3805	85	2	2.28	117469825	30994	77.11	3685	3870	3685	4835	2605	3720	3790.07	0.92	15279	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	862	8.55	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
43	20241203	151230	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3835	115	2	3.09	113640820	29988	74.60	3685	3870	3685	4835	2605	3720	3789.54	0.92	14841	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	869	8.62	1.31	12	0.13	445.00	2925.00	7870	20240527	-51.27	3410	20241115	12.46	7870	-51.27	20240527	3410	12.46	20241115	7870	-51.27	20240527	3410	12.46	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
44	20241203	141206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3815	95	2	2.55	106653540	28161	70.06	3685	3870	3685	4835	2605	3720	3787.28	0.92	13414	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	864	8.57	1.30	12	0.12	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
45	20241203	131206	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3830	110	2	2.96	92955455	24591	61.18	3685	3870	3685	4835	2605	3720	3780.06	0.92	13489	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	868	8.61	1.31	12	0.11	445.00	2925.00	7870	20240527	-51.33	3410	20241115	12.32	7870	-51.33	20240527	3410	12.32	20241115	7870	-51.33	20240527	3410	12.32	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
46	20241203	121226	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3815	95	2	2.55	80684195	21375	53.18	3685	3870	3685	4835	2605	3720	3774.70	0.92	11489	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	864	8.57	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.52	3410	20241115	11.88	7870	-51.52	20240527	3410	11.88	20241115	7870	-51.52	20240527	3410	11.88	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
47	20241203	111156	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3770	50	2	1.34	61662705	16348	40.67	3685	3870	3685	4835	2605	3720	3771.88	0.92	8429	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	854	8.47	1.29	12	0.07	445.00	2925.00	7870	20240527	-52.10	3410	20241115	10.56	7870	-52.10	20240527	3410	10.56	20241115	7870	-52.10	20240527	3410	10.56	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
48	20241203	101144	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3795	75	2	2.02	39587200	10531	26.20	3685	3870	3685	4835	2605	3720	3759.11	0.92	4389	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	860	8.53	1.30	12	0.05	445.00	2925.00	7870	20240527	-51.78	3410	20241115	11.29	7870	-51.78	20240527	3410	11.29	20241115	7870	-51.78	20240527	3410	11.29	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
49	20241203	091133	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3780	60	2	1.61	17557530	4724	11.75	3685	3780	3685	4835	2605	3720	3716.67	0.92	2677	3960	3840	3775	3655	3590	3807	3622	23	1115	100	2670	5	1	22653850	856	8.49	1.29	12	0.02	445.00	2925.00	7870	20240527	-51.97	3410	20241115	10.85	7870	-51.97	20240527	3410	10.85	20241115	7870	-51.97	20240527	3410	10.85	20241115	3.63	N	366030	100	22 억	208273	N	N	N	N
50	20241202	161114	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3720	-145	5	-3.75	144604530	38108	81.57	3885	3895	3710	5020	2710	3865	3795.16	0.88	7895	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	843	8.36	1.27	12	0.17	445.00	2925.00	7870	20240527	-52.73	3410	20241115	9.09	7870	-52.73	20240527	3410	9.09	20241115	7870	-52.73	20240527	3410	9.09	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
51	20241202	151318	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3775	-90	5	-2.33	135705720	35725	76.47	3885	3895	3710	5020	2710	3865	3798.62	0.88	7047	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	855	8.48	1.29	12	0.16	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
52	20241202	141209	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3805	-60	5	-1.55	117079590	30808	65.95	3885	3895	3710	5020	2710	3865	3800.30	0.88	6181	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	862	8.55	1.30	12	0.14	445.00	2925.00	7870	20240527	-51.65	3410	20241115	11.58	7870	-51.65	20240527	3410	11.58	20241115	7870	-51.65	20240527	3410	11.58	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
53	20241202	131130	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3775	-90	5	-2.33	101821290	26753	57.27	3885	3895	3710	5020	2710	3865	3805.98	0.88	4880	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	855	8.48	1.29	12	0.12	445.00	2925.00	7870	20240527	-52.03	3410	20241115	10.70	7870	-52.03	20240527	3410	10.70	20241115	7870	-52.03	20240527	3410	10.70	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
54	20241202	121202	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3795	-70	5	-1.81	78809895	20645	44.19	3885	3895	3710	5020	2710	3865	3817.38	0.88	2780	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	860	8.53	1.30	12	0.09	445.00	2925.00	7870	20240527	-51.78	3410	20241115	11.29	7870	-51.78	20240527	3410	11.29	20241115	7870	-51.78	20240527	3410	11.29	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
55	20241202	111057	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3800	-65	5	-1.68	62868140	16449	35.21	3885	3895	3710	5020	2710	3865	3822.00	0.88	2616	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	861	8.54	1.30	12	0.07	445.00	2925.00	7870	20240527	-51.72	3410	20241115	11.44	7870	-51.72	20240527	3410	11.44	20241115	7870	-51.72	20240527	3410	11.44	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
56	20241202	101107	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3870	5	2	0.13	36955350	9660	20.68	3885	3895	3710	5020	2710	3865	3825.61	0.88	49	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	877	8.70	1.32	12	0.04	445.00	2925.00	7870	20240527	-50.83	3410	20241115	13.49	7870	-50.83	20240527	3410	13.49	20241115	7870	-50.83	20240527	3410	13.49	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N
57	20241202	091102	55	60.00	KOSDAQ		섬유.의류	N	N	N	Y	60	N	3860	-5	5	-0.13	23945615	6282	13.45	3885	3895	3710	5020	2710	3865	3811.78	0.88	1346	4085	3975	3910	3800	3735	3942	3767	23	1155	100	2780	5	1	22653850	874	8.67	1.32	12	0.03	445.00	2925.00	7870	20240527	-50.95	3410	20241115	13.20	7870	-50.95	20240527	3410	13.20	20241115	7870	-50.95	20240527	3410	13.20	20241115	3.61	N	366030	100	22 억	200378	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History