KissMeData/472850/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	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	161309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5000	240	2	5.04	503215065	101310	60.16	4765	5040	4765	6180	3335	4760	4967.06	0.19	58168	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1617	714.29	0.86	12	0.31	7.00	5788.00	11180	20240202	-55.28	4740	20240806	5.49	11180	-55.28	20240202	4740	5.49	20240806	11180	-55.28	20240202	4740	5.49	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
3	20241210	151309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	260	2	5.46	495257375	99719	59.21	4765	5040	4765	6180	3335	4760	4966.53	0.19	57811	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1624	717.14	0.87	12	0.31	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
4	20241210	141309	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5030	270	2	5.67	430563735	86787	51.53	4765	5040	4765	6180	3335	4760	4961.15	0.19	48748	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1627	718.57	0.87	12	0.27	7.00	5788.00	11180	20240202	-55.01	4740	20240806	6.12	11180	-55.01	20240202	4740	6.12	20240806	11180	-55.01	20240202	4740	6.12	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
5	20241210	131311	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	260	2	5.46	415314155	83752	49.73	4765	5020	4765	6180	3335	4760	4958.86	0.19	48336	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	10	1	32343933	1624	717.14	0.87	12	0.26	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
6	20241210	121307	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4970	210	2	4.41	299327965	60553	35.96	4765	5010	4765	6180	3335	4760	4943.24	0.19	32833	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1607	710.00	0.86	12	0.19	7.00	5788.00	11180	20240202	-55.55	4740	20240806	4.85	11180	-55.55	20240202	4740	4.85	20240806	11180	-55.55	20240202	4740	4.85	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
7	20241210	111308	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4965	205	2	4.31	279306515	56539	33.57	4765	5010	4765	6180	3335	4760	4940.07	0.19	32035	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1606	709.29	0.86	12	0.17	7.00	5788.00	11180	20240202	-55.59	4740	20240806	4.75	11180	-55.59	20240202	4740	4.75	20240806	11180	-55.59	20240202	4740	4.75	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
8	20241210	101310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4950	190	2	3.99	180788710	36708	21.80	4765	4960	4765	6180	3335	4760	4925.05	0.19	25369	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1601	707.14	0.86	12	0.11	7.00	5788.00	11180	20240202	-55.72	4740	20240806	4.43	11180	-55.72	20240202	4740	4.43	20240806	11180	-55.72	20240202	4740	4.43	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
9	20241210	091317	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4935	175	2	3.68	53923745	10980	6.52	4765	4945	4765	6180	3335	4760	4911.09	0.19	7727	5106	4932	4846	4672	4586	4890	4630	162	1420	500	3040	5	1	32343933	1596	705.00	0.85	12	0.03	7.00	5788.00	11180	20240202	-55.86	4740	20240806	4.11	11180	-55.86	20240202	4740	4.11	20240806	11180	-55.86	20240202	4740	4.11	20240806	1.54	N	472850	500	161 억	62381	N	N	N	N
10	20241209	161304	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4760	-380	5	-7.39	816512315	168410	112.88	5020	5020	4760	6680	3600	5140	4848.38	0.51	-104219	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1540	680.00	0.82	12	0.52	7.00	5788.00	11180	20240202	-57.42	4740	20240806	0.42	11180	-57.42	20240202	4740	0.42	20240806	11180	-57.42	20240202	4740	0.42	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
11	20241209	151307	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4795	-345	5	-6.71	738957325	152159	101.99	5020	5020	4760	6680	3600	5140	4856.48	0.51	-98757	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1551	685.00	0.83	12	0.47	7.00	5788.00	11180	20240202	-57.11	4740	20240806	1.16	11180	-57.11	20240202	4740	1.16	20240806	11180	-57.11	20240202	4740	1.16	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
12	20241209	141305	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	-340	5	-6.61	678858625	139602	93.57	5020	5020	4760	6680	3600	5140	4862.81	0.51	-92100	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1553	685.71	0.83	12	0.43	7.00	5788.00	11180	20240202	-57.07	4740	20240806	1.27	11180	-57.07	20240202	4740	1.27	20240806	11180	-57.07	20240202	4740	1.27	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
13	20241209	131310	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4800	-340	5	-6.61	660547625	135781	91.01	5020	5020	4760	6680	3600	5140	4864.80	0.51	-89525	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1553	685.71	0.83	12	0.42	7.00	5788.00	11180	20240202	-57.07	4740	20240806	1.27	11180	-57.07	20240202	4740	1.27	20240806	11180	-57.07	20240202	4740	1.27	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
14	20241209	121305	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4845	-295	5	-5.74	584486690	119897	80.37	5020	5020	4795	6680	3600	5140	4874.91	0.51	-83809	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1567	692.14	0.84	12	0.37	7.00	5788.00	11180	20240202	-56.66	4740	20240806	2.22	11180	-56.66	20240202	4740	2.22	20240806	11180	-56.66	20240202	4740	2.22	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
15	20241209	111306	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4860	-280	5	-5.45	478565845	97945	65.65	5020	5020	4810	6680	3600	5140	4886.07	0.51	-70452	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1572	694.29	0.84	12	0.30	7.00	5788.00	11180	20240202	-56.53	4740	20240806	2.53	11180	-56.53	20240202	4740	2.53	20240806	11180	-56.53	20240202	4740	2.53	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
16	20241209	101302	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4880	-260	5	-5.06	314265570	63971	42.88	5020	5020	4845	6680	3600	5140	4912.63	0.51	-45818	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1578	697.14	0.84	12	0.20	7.00	5788.00	11180	20240202	-56.35	4740	20240806	2.95	11180	-56.35	20240202	4740	2.95	20240806	11180	-56.35	20240202	4740	2.95	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
17	20241209	091256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4940	-200	5	-3.89	35497735	7146	4.79	5020	5020	4935	6680	3600	5140	4967.50	0.51	-3767	5486	5312	5116	4942	4746	5400	5030	162	1540	500	3280	5	1	32343933	1598	705.71	0.85	12	0.02	7.00	5788.00	11180	20240202	-55.81	4740	20240806	4.22	11180	-55.81	20240202	4740	4.22	20240806	11180	-55.81	20240202	4740	4.22	20240806	1.51	N	472850	500	161 억	166210	N	N	N	N
18	20241206	161254	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	30	2	0.59	745481780	148457	149.89	5110	5290	4920	6640	3580	5110	5021.53	0.53	-6515	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1662	734.29	0.89	12	0.46	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
19	20241206	151259	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	30	2	0.59	740451080	147476	148.89	5110	5290	4920	6640	3580	5110	5020.82	0.53	-6505	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1662	734.29	0.89	12	0.46	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
20	20241206	141256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5060	-50	5	-0.98	654952080	130942	132.20	5110	5140	4920	6640	3580	5110	5001.85	0.53	-10831	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1637	722.86	0.87	12	0.40	7.00	5788.00	11180	20240202	-54.74	4740	20240806	6.75	11180	-54.74	20240202	4740	6.75	20240806	11180	-54.74	20240202	4740	6.75	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
21	20241206	131256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	-40	5	-0.78	630301760	126054	127.27	5110	5140	4920	6640	3580	5110	5000.25	0.53	-10970	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1640	724.29	0.88	12	0.39	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
22	20241206	121247	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	-40	5	-0.78	587269590	117593	118.72	5110	5140	4920	6640	3580	5110	4994.09	0.53	-9849	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1640	724.29	0.88	12	0.36	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
23	20241206	111246	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	4955	-155	5	-3.03	498445730	99960	100.92	5110	5140	4920	6640	3580	5110	4986.45	0.53	-14125	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	5	1	32343933	1603	707.86	0.86	12	0.31	7.00	5788.00	11180	20240202	-55.68	4740	20240806	4.54	11180	-55.68	20240202	4740	4.54	20240806	11180	-55.68	20240202	4740	4.54	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
24	20241206	101246	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	-90	5	-1.76	258410585	51491	51.99	5110	5140	4950	6640	3580	5110	5018.56	0.53	-20861	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1624	717.14	0.87	12	0.16	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
25	20241206	091256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	-90	5	-1.76	49334670	9739	9.83	5110	5140	5010	6640	3580	5110	5065.68	0.53	-1347	5383	5246	5163	5026	4943	5205	4985	162	1530	500	3270	10	1	32343933	1624	717.14	0.87	12	0.03	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.54	N	472850	500	161 억	172917	N	N	N	N
26	20241205	161229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5110	-130	5	-2.48	507272990	98577	34.49	5270	5300	5080	6810	3670	5240	5146.08	0.60	-23000	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1653	730.00	0.88	12	0.30	7.00	5788.00	11180	20240202	-54.29	4740	20240806	7.81	11180	-54.29	20240202	4740	7.81	20240806	11180	-54.29	20240202	4740	7.81	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
27	20241205	151239	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5090	-150	5	-2.86	492503140	95685	33.48	5270	5300	5080	6810	3670	5240	5147.13	0.60	-22713	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1646	727.14	0.88	12	0.30	7.00	5788.00	11180	20240202	-54.47	4740	20240806	7.38	11180	-54.47	20240202	4740	7.38	20240806	11180	-54.47	20240202	4740	7.38	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
28	20241205	141222	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5130	-110	5	-2.10	430930250	83623	29.26	5270	5300	5080	6810	3670	5240	5153.25	0.60	-18550	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1659	732.86	0.89	12	0.26	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
29	20241205	131233	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5130	-110	5	-2.10	412838130	80093	28.02	5270	5300	5080	6810	3670	5240	5154.48	0.60	-18620	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1659	732.86	0.89	12	0.25	7.00	5788.00	11180	20240202	-54.11	4740	20240806	8.23	11180	-54.11	20240202	4740	8.23	20240806	11180	-54.11	20240202	4740	8.23	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
30	20241205	121232	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5190	-50	5	-0.95	325983070	63161	22.10	5270	5300	5080	6810	3670	5240	5161.14	0.60	-12523	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1679	741.43	0.90	12	0.20	7.00	5788.00	11180	20240202	-53.58	4740	20240806	9.49	11180	-53.58	20240202	4740	9.49	20240806	11180	-53.58	20240202	4740	9.49	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
31	20241205	111231	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5110	-130	5	-2.48	236358140	45830	16.03	5270	5300	5080	6810	3670	5240	5157.28	0.60	-20553	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1653	730.00	0.88	12	0.14	7.00	5788.00	11180	20240202	-54.29	4740	20240806	7.81	11180	-54.29	20240202	4740	7.81	20240806	11180	-54.29	20240202	4740	7.81	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
32	20241205	101230	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5080	-160	5	-3.05	198292140	38391	13.43	5270	5300	5080	6810	3670	5240	5165.07	0.60	-19509	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1643	725.71	0.88	12	0.12	7.00	5788.00	11180	20240202	-54.56	4740	20240806	7.17	11180	-54.56	20240202	4740	7.17	20240806	11180	-54.56	20240202	4740	7.17	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
33	20241205	091237	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5200	-40	5	-0.76	60592120	11617	4.06	5270	5300	5170	6810	3670	5240	5215.81	0.60	-8587	5793	5516	5333	5056	4873	5655	5195	162	1570	500	3350	10	1	32343933	1682	742.86	0.90	12	0.04	7.00	5788.00	11180	20240202	-53.49	4740	20240806	9.70	11180	-53.49	20240202	4740	9.70	20240806	11180	-53.49	20240202	4740	9.70	20240806	1.59	N	472850	500	161 억	195042	N	N	N	N
34	20241204	161210	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5240	-110	5	-2.06	1533324300	285586	195.04	5180	5610	5150	6950	3750	5350	5369.05	0.70	-32913	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1695	748.57	0.91	12	0.88	7.00	5788.00	11180	20240202	-53.13	4740	20240806	10.55	11180	-53.13	20240202	4740	10.55	20240806	11180	-53.13	20240202	4740	10.55	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
35	20241204	151211	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	-130	5	-2.43	1525794220	284149	194.06	5180	5610	5150	6950	3750	5350	5369.70	0.70	-32038	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1688	745.71	0.90	12	0.88	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
36	20241204	141214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5250	-100	5	-1.87	1450455980	269766	184.23	5180	5610	5150	6950	3750	5350	5376.72	0.70	-28785	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1698	750.00	0.91	12	0.83	7.00	5788.00	11180	20240202	-53.04	4740	20240806	10.76	11180	-53.04	20240202	4740	10.76	20240806	11180	-53.04	20240202	4740	10.76	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
37	20241204	131207	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5390	40	2	0.75	1332652810	247510	169.03	5180	5610	5150	6950	3750	5350	5384.24	0.70	-26581	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1743	770.00	0.93	12	0.77	7.00	5788.00	11180	20240202	-51.79	4740	20240806	13.71	11180	-51.79	20240202	4740	13.71	20240806	11180	-51.79	20240202	4740	13.71	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
38	20241204	121201	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5280	-70	5	-1.31	1168983980	217086	148.26	5180	5610	5150	6950	3750	5350	5384.89	0.70	-22881	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1708	754.29	0.91	12	0.67	7.00	5788.00	11180	20240202	-52.77	4740	20240806	11.39	11180	-52.77	20240202	4740	11.39	20240806	11180	-52.77	20240202	4740	11.39	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
39	20241204	111146	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	-50	5	-0.93	1120643630	207871	141.96	5180	5610	5150	6950	3750	5350	5391.05	0.70	-22686	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1714	757.14	0.92	12	0.64	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
40	20241204	101148	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5360	10	2	0.19	963845610	178403	121.84	5180	5610	5150	6950	3750	5350	5402.63	0.70	-9200	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1734	765.71	0.93	12	0.55	7.00	5788.00	11180	20240202	-52.06	4740	20240806	13.08	11180	-52.06	20240202	4740	13.08	20240806	11180	-52.06	20240202	4740	13.08	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
41	20241204	091214	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5470	120	2	2.24	290781000	54535	37.24	5180	5490	5150	6950	3750	5350	5332.01	0.70	7927	5590	5470	5260	5140	4930	5530	5200	162	1600	500	3420	10	1	32343933	1769	781.43	0.95	12	0.17	7.00	5788.00	11180	20240202	-51.07	4740	20240806	15.40	11180	-51.07	20240202	4740	15.40	20240806	11180	-51.07	20240202	4740	15.40	20240806	1.60	N	472850	500	161 억	227375	N	N	N	N
42	20241203	161256	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5350	340	2	6.79	748758940	142312	178.25	5060	5380	5050	6510	3510	5010	5261.38	0.57	43492	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1730	764.29	0.92	12	0.44	7.00	5788.00	11180	20240202	-52.15	4740	20240806	12.87	11180	-52.15	20240202	4740	12.87	20240806	11180	-52.15	20240202	4740	12.87	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
43	20241203	151356	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5330	320	2	6.39	721800910	137269	171.93	5060	5380	5050	6510	3510	5010	5258.30	0.57	42369	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1724	761.43	0.92	12	0.42	7.00	5788.00	11180	20240202	-52.33	4740	20240806	12.45	11180	-52.33	20240202	4740	12.45	20240806	11180	-52.33	20240202	4740	12.45	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
44	20241203	141324	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5300	290	2	5.79	603635210	115124	144.20	5060	5380	5050	6510	3510	5010	5243.35	0.57	28710	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1714	757.14	0.92	12	0.36	7.00	5788.00	11180	20240202	-52.59	4740	20240806	11.81	11180	-52.59	20240202	4740	11.81	20240806	11180	-52.59	20240202	4740	11.81	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
45	20241203	131325	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	310	2	6.19	542372790	103512	129.65	5060	5380	5050	6510	3510	5010	5239.71	0.57	32427	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1721	760.00	0.92	12	0.32	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
46	20241203	121347	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5220	210	2	4.19	461070430	88124	110.38	5060	5380	5050	6510	3510	5010	5232.06	0.57	28423	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1688	745.71	0.90	12	0.27	7.00	5788.00	11180	20240202	-53.31	4740	20240806	10.13	11180	-53.31	20240202	4740	10.13	20240806	11180	-53.31	20240202	4740	10.13	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
47	20241203	111313	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5320	310	2	6.19	354211600	67780	84.90	5060	5380	5050	6510	3510	5010	5225.90	0.57	18340	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1721	760.00	0.92	12	0.21	7.00	5788.00	11180	20240202	-52.42	4740	20240806	12.24	11180	-52.42	20240202	4740	12.24	20240806	11180	-52.42	20240202	4740	12.24	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
48	20241203	101301	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5100	90	2	1.80	73558330	14420	18.06	5060	5140	5050	6510	3510	5010	5101.13	0.57	4698	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1650	728.57	0.88	12	0.04	7.00	5788.00	11180	20240202	-54.38	4740	20240806	7.59	11180	-54.38	20240202	4740	7.59	20240806	11180	-54.38	20240202	4740	7.59	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
49	20241203	091249	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5140	130	2	2.59	30305130	5922	7.42	5060	5140	5060	6510	3510	5010	5117.38	0.57	3504	5150	5080	5040	4970	4930	5060	4950	162	1500	500	3200	10	1	32343933	1662	734.29	0.89	12	0.02	7.00	5788.00	11180	20240202	-54.03	4740	20240806	8.44	11180	-54.03	20240202	4740	8.44	20240806	11180	-54.03	20240202	4740	8.44	20240806	1.61	N	472850	500	161 억	184626	N	N	N	N
50	20241202	161229	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5010	-10	5	-0.20	394880850	78274	58.16	5030	5110	5000	6520	3520	5020	5044.93	0.58	5961	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1620	715.71	0.87	12	0.24	7.00	5788.00	11180	20240202	-55.19	4740	20240806	5.70	11180	-55.19	20240202	4740	5.70	20240806	11180	-55.19	20240202	4740	5.70	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
51	20241202	151441	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	50	2	1.00	375643030	74436	55.31	5030	5110	5000	6520	3520	5020	5046.52	0.58	7249	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1640	724.29	0.88	12	0.23	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
52	20241202	141339	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5040	20	2	0.40	281681870	55740	41.42	5030	5110	5010	6520	3520	5020	5053.50	0.58	4827	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1630	720.00	0.87	12	0.17	7.00	5788.00	11180	20240202	-54.92	4740	20240806	6.33	11180	-54.92	20240202	4740	6.33	20240806	11180	-54.92	20240202	4740	6.33	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
53	20241202	131252	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	0	3	0.00	221718550	43891	32.61	5030	5110	5010	6520	3520	5020	5051.57	0.58	-3164	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1624	717.14	0.87	12	0.14	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
54	20241202	121312	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5020	0	3	0.00	204614630	40489	30.09	5030	5110	5010	6520	3520	5020	5053.59	0.58	-2440	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1624	717.14	0.87	12	0.13	7.00	5788.00	11180	20240202	-55.10	4740	20240806	5.91	11180	-55.10	20240202	4740	5.91	20240806	11180	-55.10	20240202	4740	5.91	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
55	20241202	111209	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5040	20	2	0.40	174144970	34431	25.58	5030	5110	5010	6520	3520	5020	5057.80	0.58	-453	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1630	720.00	0.87	12	0.11	7.00	5788.00	11180	20240202	-54.92	4740	20240806	6.33	11180	-54.92	20240202	4740	6.33	20240806	11180	-54.92	20240202	4740	6.33	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
56	20241202	101219	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5050	30	2	0.60	131814940	26005	19.32	5030	5110	5020	6520	3520	5020	5068.83	0.58	399	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1633	721.43	0.87	12	0.08	7.00	5788.00	11180	20240202	-54.83	4740	20240806	6.54	11180	-54.83	20240202	4740	6.54	20240806	11180	-54.83	20240202	4740	6.54	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N
57	20241202	091215	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	5070	50	2	1.00	42591850	8409	6.25	5030	5110	5020	6520	3520	5020	5065.03	0.58	4386	5293	5156	5083	4946	4873	5120	4910	162	1500	500	3210	10	1	32343933	1640	724.29	0.88	12	0.03	7.00	5788.00	11180	20240202	-54.65	4740	20240806	6.96	11180	-54.65	20240202	4740	6.96	20240806	11180	-54.65	20240202	4740	6.96	20240806	1.61	N	472850	500	161 억	186842	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History