KissMeData/001020/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

26 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250213	160114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	1	2	0.13	17352105	21881	60.38	802	802	780	1038	560	799	793.02	0.05	2239	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1424	4.62	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.81	677	20240805	18.17	869	-7.94	20250103	755	5.96	20250203	1050	-23.81	20241024	677	18.17	20240805	0.02	N	001020	500	889 억	94098	N	N	9	N	N
3	20250213	150113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	0	3	0.00	16492066	20806	57.41	802	802	780	1038	560	799	792.66	0.05	2452	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1422	4.62	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.90	677	20240805	18.02	869	-8.06	20250103	755	5.83	20250203	1050	-23.90	20241024	677	18.02	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
4	20250213	140114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	0	3	0.00	12669012	15930	43.96	802	802	784	1038	560	799	795.29	0.05	1636	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1422	4.62	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.90	677	20240805	18.02	869	-8.06	20250103	755	5.83	20250203	1050	-23.90	20241024	677	18.02	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
5	20250213	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	3	2	0.38	12582732	15822	43.66	802	802	784	1038	560	799	795.27	0.05	1632	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1427	4.64	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.62	677	20240805	18.46	869	-7.71	20250103	755	6.23	20250203	1050	-23.62	20241024	677	18.46	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
6	20250213	120114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	1	2	0.13	10142077	12750	35.18	802	802	784	1038	560	799	795.46	0.05	265	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1424	4.62	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.81	677	20240805	18.17	869	-7.94	20250103	755	5.96	20250203	1050	-23.81	20241024	677	18.17	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
7	20250213	110113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-4	5	-0.50	5034781	6370	17.58	802	802	784	1038	560	799	790.39	0.05	2143	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1415	4.60	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.29	677	20240805	17.43	869	-8.52	20250103	755	5.30	20250203	1050	-24.29	20241024	677	17.43	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
8	20250213	100114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	796	-3	5	-0.38	649029	815	2.25	802	802	789	1038	560	799	796.35	0.05	-248	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1417	4.60	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.19	677	20240805	17.58	869	-8.40	20250103	755	5.43	20250203	1050	-24.19	20241024	677	17.58	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
9	20250213	090113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-1	5	-0.13	21601	27	0.07	802	802	798	1038	560	799	800.04	0.05	-25	823	810	786	773	749	817	780	890	239	500	570	1	1	177983313	1420	4.61	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.00	677	20240805	17.87	869	-8.17	20250103	755	5.70	20250203	1050	-24.00	20241024	677	17.87	20240805	0.02	N	001020	500	889 억	94098	N	N	0	N	N
10	20250212	160114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	24	2	3.10	28110116	36239	116.70	775	799	762	1007	543	775	775.69	0.05	-10023	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1422	4.62	0.48	12	0.02	173.00	1659.00	1050	20241024	-23.90	677	20240805	18.02	869	-8.06	20250103	755	5.83	20250203	1050	-23.90	20241024	677	18.02	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
11	20250212	150114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	769	-6	5	-0.77	20855881	27005	86.97	775	797	762	1007	543	775	772.30	0.05	-7400	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1369	4.45	0.46	12	0.02	173.00	1659.00	1050	20241024	-26.76	677	20240805	13.59	869	-11.51	20250103	755	1.85	20250203	1050	-26.76	20241024	677	13.59	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
12	20250212	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	769	-6	5	-0.77	18472325	23950	77.13	775	797	762	1007	543	775	771.29	0.05	-6180	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1369	4.45	0.46	12	0.01	173.00	1659.00	1050	20241024	-26.76	677	20240805	13.59	869	-11.51	20250103	755	1.85	20250203	1050	-26.76	20241024	677	13.59	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
13	20250212	130114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	779	4	2	0.52	15313631	19878	64.02	775	797	762	1007	543	775	770.38	0.05	-5336	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1386	4.50	0.47	12	0.01	173.00	1659.00	1050	20241024	-25.81	677	20240805	15.07	869	-10.36	20250103	755	3.18	20250203	1050	-25.81	20241024	677	15.07	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
14	20250212	120114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	763	-12	5	-1.55	13860413	17976	57.89	775	797	762	1007	543	775	771.05	0.05	-4725	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1358	4.41	0.46	12	0.01	173.00	1659.00	1050	20241024	-27.33	677	20240805	12.70	869	-12.20	20250103	755	1.06	20250203	1050	-27.33	20241024	677	12.70	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
15	20250212	110114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	779	4	2	0.52	363362	463	1.49	775	797	775	1007	543	775	784.80	0.05	-215	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1386	4.50	0.47	12	0.00	173.00	1659.00	1050	20241024	-25.81	677	20240805	15.07	869	-10.36	20250103	755	3.18	20250203	1050	-25.81	20241024	677	15.07	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
16	20250212	100114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	790	15	2	1.94	292161	372	1.20	775	797	775	1007	543	775	785.38	0.05	-191	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1406	4.57	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.76	677	20240805	16.69	869	-9.09	20250103	755	4.64	20250203	1050	-24.76	20241024	677	16.69	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
17	20250212	090114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	0	3	0.00	50375	65	0.21	775	775	775	1007	543	775	775.00	0.05	-64	807	790	780	763	753	786	759	890	232	500	550	1	1	177983313	1379	4.48	0.47	12	0.00	173.00	1659.00	1050	20241024	-26.19	677	20240805	14.48	869	-10.82	20250103	755	2.65	20250203	1050	-26.19	20241024	677	14.48	20240805	0.02	N	001020	500	889 억	94140	N	N	0	N	N
18	20250211	160113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	-16	5	-2.02	24226623	31050	88.31	784	797	770	1028	554	791	780.25	0.05	-10981	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1379	4.48	0.47	12	0.02	173.00	1659.00	1050	20241024	-26.19	677	20240805	14.48	869	-10.82	20250103	755	2.65	20250203	1050	-26.19	20241024	677	14.48	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
19	20250211	150113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	776	-15	5	-1.90	21128013	27065	76.98	784	797	770	1028	554	791	780.64	0.05	-8131	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1381	4.49	0.47	12	0.02	173.00	1659.00	1050	20241024	-26.10	677	20240805	14.62	869	-10.70	20250103	755	2.78	20250203	1050	-26.10	20241024	677	14.62	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
20	20250211	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	780	-11	5	-1.39	18714423	23960	68.15	784	797	770	1028	554	791	781.07	0.05	-7044	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1388	4.51	0.47	12	0.01	173.00	1659.00	1050	20241024	-25.71	677	20240805	15.21	869	-10.24	20250103	755	3.31	20250203	1050	-25.71	20241024	677	15.21	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
21	20250211	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	784	-7	5	-0.88	14762431	18910	53.78	784	797	770	1028	554	791	780.67	0.05	-2973	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1395	4.53	0.47	12	0.01	173.00	1659.00	1050	20241024	-25.33	677	20240805	15.81	869	-9.78	20250103	755	3.84	20250203	1050	-25.33	20241024	677	15.81	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
22	20250211	120113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	781	-10	5	-1.26	14739679	18881	53.70	784	797	770	1028	554	791	780.66	0.05	-2944	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1390	4.51	0.47	12	0.01	173.00	1659.00	1050	20241024	-25.62	677	20240805	15.36	869	-10.13	20250103	755	3.44	20250203	1050	-25.62	20241024	677	15.36	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
23	20250211	110113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	781	-10	5	-1.26	13727363	17586	50.02	784	797	770	1028	554	791	780.58	0.05	-2696	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1390	4.51	0.47	12	0.01	173.00	1659.00	1050	20241024	-25.62	677	20240805	15.36	869	-10.13	20250103	755	3.44	20250203	1050	-25.62	20241024	677	15.36	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
24	20250211	100113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	781	-10	5	-1.26	13433743	17209	48.95	784	797	770	1028	554	791	780.62	0.05	-2668	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1390	4.51	0.47	12	0.01	173.00	1659.00	1050	20241024	-25.62	677	20240805	15.36	869	-10.13	20250103	755	3.44	20250203	1050	-25.62	20241024	677	15.36	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
25	20250211	090113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	6	2	0.76	1239517	1581	4.50	784	797	784	1028	554	791	784.01	0.05	1078	825	807	795	777	765	817	787	890	237	500	560	1	1	177983313	1419	4.61	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.10	677	20240805	17.73	869	-8.29	20250103	755	5.56	20250203	1050	-24.10	20241024	677	17.73	20240805	0.02	N	001020	500	889 억	96000	N	N	0	N	N
26	20250210	160113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	791	6	2	0.76	28122741	35158	128.94	783	813	783	1020	550	785	799.90	0.05	-26	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1408	4.57	0.48	12	0.02	173.00	1659.00	1050	20241024	-24.67	677	20240805	16.84	869	-8.98	20250103	755	4.77	20250203	1050	-24.67	20241024	677	16.84	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
27	20250210	150113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	791	6	2	0.76	27128905	33910	124.37	783	813	783	1020	550	785	800.03	0.05	-28	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1408	4.57	0.48	12	0.02	173.00	1659.00	1050	20241024	-24.67	677	20240805	16.84	869	-8.98	20250103	755	4.77	20250203	1050	-24.67	20241024	677	16.84	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
28	20250210	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	792	7	2	0.89	25418288	31752	116.45	783	813	783	1020	550	785	800.53	0.05	-234	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1410	4.58	0.48	12	0.02	173.00	1659.00	1050	20241024	-24.57	677	20240805	16.99	869	-8.86	20250103	755	4.90	20250203	1050	-24.57	20241024	677	16.99	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
29	20250210	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	16	2	2.04	15830647	19755	72.45	783	813	783	1020	550	785	801.35	0.05	-968	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1426	4.63	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.71	677	20240805	18.32	869	-7.83	20250103	755	6.09	20250203	1050	-23.71	20241024	677	18.32	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
30	20250210	120114	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	14	2	1.78	4145650	5188	19.03	783	813	783	1020	550	785	799.08	0.05	-1067	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1422	4.62	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.90	677	20240805	18.02	869	-8.06	20250103	755	5.83	20250203	1050	-23.90	20241024	677	18.02	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
31	20250210	110112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	15	2	1.91	3707731	4640	17.02	783	813	783	1020	550	785	799.08	0.05	-1337	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1424	4.62	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.81	677	20240805	18.17	869	-7.94	20250103	755	5.96	20250203	1050	-23.81	20241024	677	18.17	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
32	20250210	100113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	790	5	2	0.64	2608983	3252	11.93	783	813	783	1020	550	785	802.27	0.05	-1305	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1406	4.57	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.76	677	20240805	16.69	869	-9.09	20250103	755	4.64	20250203	1050	-24.76	20241024	677	16.69	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
33	20250210	090113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	783	-2	5	-0.25	47763	61	0.22	783	783	783	1020	550	785	783.00	0.05	-61	813	799	792	778	771	795	774	890	235	500	560	1	1	177983313	1394	4.53	0.47	12	0.00	173.00	1659.00	1050	20241024	-25.43	677	20240805	15.66	869	-9.90	20250103	755	3.71	20250203	1050	-25.43	20241024	677	15.66	20240805	0.02	N	001020	500	889 억	96839	N	N	0	N	N
34	20250207	160113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	785	-21	5	-2.61	21653149	27266	111.37	790	806	785	1047	565	806	794.14	0.06	-4752	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1397	4.54	0.47	12	0.02	173.00	1659.00	1050	20241024	-25.24	677	20240805	15.95	869	-9.67	20250103	755	3.97	20250203	1050	-25.24	20241024	677	15.95	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
35	20250207	150113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	788	-18	5	-2.23	20074716	25256	103.16	790	806	786	1047	565	806	794.85	0.06	-3152	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1403	4.55	0.47	12	0.01	173.00	1659.00	1050	20241024	-24.95	677	20240805	16.40	869	-9.32	20250103	755	4.37	20250203	1050	-24.95	20241024	677	16.40	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
36	20250207	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	790	-16	5	-1.99	19271945	24242	99.02	790	806	789	1047	565	806	794.98	0.06	-2848	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1406	4.57	0.48	12	0.01	173.00	1659.00	1050	20241024	-24.76	677	20240805	16.69	869	-9.09	20250103	755	4.64	20250203	1050	-24.76	20241024	677	16.69	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
37	20250207	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	792	-14	5	-1.74	12894225	16176	66.07	790	806	790	1047	565	806	797.12	0.06	-3966	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1410	4.58	0.48	12	0.01	173.00	1659.00	1050	20241024	-24.57	677	20240805	16.99	869	-8.86	20250103	755	4.90	20250203	1050	-24.57	20241024	677	16.99	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
38	20250207	120113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	791	-15	5	-1.86	12521048	15705	64.15	790	806	790	1047	565	806	797.27	0.06	-3577	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1408	4.57	0.48	12	0.01	173.00	1659.00	1050	20241024	-24.67	677	20240805	16.84	869	-8.98	20250103	755	4.77	20250203	1050	-24.67	20241024	677	16.84	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
39	20250207	110113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-7	5	-0.87	7213707	9057	36.99	790	806	790	1047	565	806	796.48	0.06	-2086	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1422	4.62	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.90	677	20240805	18.02	869	-8.06	20250103	755	5.83	20250203	1050	-23.90	20241024	677	18.02	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
40	20250207	100113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-9	5	-1.12	6771532	8503	34.73	790	806	790	1047	565	806	796.37	0.06	-1544	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1419	4.61	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.10	677	20240805	17.73	869	-8.29	20250103	755	5.56	20250203	1050	-24.10	20241024	677	17.73	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
41	20250207	090113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	796	-10	5	-1.24	590154	747	3.05	790	796	790	1047	565	806	790.03	0.06	-744	840	823	809	792	778	816	785	890	241	500	580	1	1	177983313	1417	4.60	0.48	12	0.00	173.00	1659.00	1050	20241024	-24.19	677	20240805	17.58	869	-8.40	20250103	755	5.43	20250203	1050	-24.19	20241024	677	17.58	20240805	0.02	N	001020	500	889 억	97930	N	N	0	N	N
42	20250206	160112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	11	2	1.38	19699539	24483	98.51	826	826	795	1033	557	795	804.62	0.06	-3601	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1435	4.66	0.49	12	0.01	173.00	1659.00	1050	20241024	-23.24	677	20240805	19.05	869	-7.25	20250103	755	6.75	20250203	1050	-23.24	20241024	677	19.05	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
43	20250206	150112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	13	2	1.64	19366193	24069	96.85	826	826	795	1033	557	795	804.61	0.06	-3251	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1438	4.67	0.49	12	0.01	173.00	1659.00	1050	20241024	-23.05	677	20240805	19.35	869	-7.02	20250103	755	7.02	20250203	1050	-23.05	20241024	677	19.35	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
44	20250206	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	14	2	1.76	19352591	24052	96.78	826	826	795	1033	557	795	804.61	0.06	-3261	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1440	4.68	0.49	12	0.01	173.00	1659.00	1050	20241024	-22.95	677	20240805	19.50	869	-6.90	20250103	755	7.15	20250203	1050	-22.95	20241024	677	19.50	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
45	20250206	130112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	6	2	0.75	7457602	9244	37.19	826	826	795	1033	557	795	806.75	0.06	652	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1426	4.63	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.71	677	20240805	18.32	869	-7.83	20250103	755	6.09	20250203	1050	-23.71	20241024	677	18.32	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
46	20250206	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	7	2	0.88	5847437	7219	29.05	826	826	801	1033	557	795	810.01	0.06	-843	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1427	4.64	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.62	677	20240805	18.46	869	-7.71	20250103	755	6.23	20250203	1050	-23.62	20241024	677	18.46	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
47	20250206	110111	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	7	2	0.88	5603631	6915	27.82	826	826	802	1033	557	795	810.36	0.06	-843	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1427	4.64	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.62	677	20240805	18.46	869	-7.71	20250103	755	6.23	20250203	1050	-23.62	20241024	677	18.46	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
48	20250206	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	15	2	1.89	3943822	4847	19.50	826	826	803	1033	557	795	813.66	0.06	-1055	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1442	4.68	0.49	12	0.00	173.00	1659.00	1050	20241024	-22.86	677	20240805	19.65	869	-6.79	20250103	755	7.28	20250203	1050	-22.86	20241024	677	19.65	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
49	20250206	090112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	25	2	3.14	359247	435	1.75	826	826	820	1033	557	795	825.86	0.06	-85	820	807	800	787	780	804	784	890	238	500	570	1	1	177983313	1459	4.74	0.49	12	0.00	173.00	1659.00	1050	20241024	-21.90	677	20240805	21.12	869	-5.64	20250103	755	8.61	20250203	1050	-21.90	20241024	677	21.12	20240805	0.02	N	001020	500	889 억	101521	N	N	0	N	N
50	20250205	160112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-11	5	-1.36	19879423	24853	196.53	806	813	793	1047	565	806	799.88	0.06	-824	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1415	4.60	0.48	12	0.01	173.00	1659.00	1050	20241024	-24.29	677	20240805	17.43	869	-8.52	20250103	755	5.30	20250203	1050	-24.29	20241024	677	17.43	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
51	20250205	150112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	-4	5	-0.50	16491954	20637	163.19	806	813	793	1047	565	806	799.14	0.06	-581	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1427	4.64	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.62	677	20240805	18.46	869	-7.71	20250103	755	6.23	20250203	1050	-23.62	20241024	677	18.46	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
52	20250205	140112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-3	5	-0.37	6779339	8474	67.01	806	813	793	1047	565	806	800.02	0.06	-420	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1429	4.64	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.52	677	20240805	18.61	869	-7.59	20250103	755	6.36	20250203	1050	-23.52	20241024	677	18.61	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
53	20250205	130112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	-2	5	-0.25	3332505	4153	32.84	806	813	798	1047	565	806	802.43	0.06	1086	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1431	4.65	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.43	677	20240805	18.76	869	-7.48	20250103	755	6.49	20250203	1050	-23.43	20241024	677	18.76	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
54	20250205	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	-1	5	-0.12	1250129	1551	12.26	806	813	800	1047	565	806	806.01	0.06	-733	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1433	4.65	0.49	12	0.00	173.00	1659.00	1050	20241024	-23.33	677	20240805	18.91	869	-7.36	20250103	755	6.62	20250203	1050	-23.33	20241024	677	18.91	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
55	20250205	110112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	-1	5	-0.12	661263	821	6.49	806	813	800	1047	565	806	805.44	0.06	-590	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1433	4.65	0.49	12	0.00	173.00	1659.00	1050	20241024	-23.33	677	20240805	18.91	869	-7.36	20250103	755	6.62	20250203	1050	-23.33	20241024	677	18.91	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
56	20250205	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-3	5	-0.37	263450	327	2.59	806	813	800	1047	565	806	805.66	0.06	-310	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1429	4.64	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.52	677	20240805	18.61	869	-7.59	20250103	755	6.36	20250203	1050	-23.52	20241024	677	18.61	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
57	20250205	090113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	0	3	0.00	806	1	0.01	806	806	806	1047	565	806	806.00	0.06	0	836	821	795	780	754	828	787	890	241	500	580	1	1	177983313	1435	4.66	0.49	12	0.00	173.00	1659.00	1050	20241024	-23.24	677	20240805	19.05	869	-7.25	20250103	755	6.75	20250203	1050	-23.24	20241024	677	19.05	20240805	0.02	N	001020	500	889 억	102110	N	N	0	N	N
58	20250204	160111	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	30	2	3.87	9626190	12146	42.63	776	810	769	1008	544	776	792.54	0.06	362	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1435	4.66	0.49	12	0.01	173.00	1659.00	1050	20241024	-23.24	677	20240805	19.05	869	-7.25	20250103	755	6.75	20250203	1050	-23.24	20241024	677	19.05	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
59	20250204	150112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	26	2	3.35	9507708	11999	42.12	776	810	769	1008	544	776	792.38	0.06	234	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1427	4.64	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.62	677	20240805	18.46	869	-7.71	20250103	755	6.23	20250203	1050	-23.62	20241024	677	18.46	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
60	20250204	140112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	31	2	3.99	9435439	11909	41.80	776	810	769	1008	544	776	792.29	0.06	242	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1436	4.66	0.49	12	0.01	173.00	1659.00	1050	20241024	-23.14	677	20240805	19.20	869	-7.13	20250103	755	6.89	20250203	1050	-23.14	20241024	677	19.20	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
61	20250204	130112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	33	2	4.25	9229935	11654	40.91	776	810	769	1008	544	776	792.00	0.06	242	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1440	4.68	0.49	12	0.01	173.00	1659.00	1050	20241024	-22.95	677	20240805	19.50	869	-6.90	20250103	755	7.15	20250203	1050	-22.95	20241024	677	19.50	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
62	20250204	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	33	2	4.25	8811754	11137	39.09	776	810	769	1008	544	776	791.21	0.06	225	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1440	4.68	0.49	12	0.01	173.00	1659.00	1050	20241024	-22.95	677	20240805	19.50	869	-6.90	20250103	755	7.15	20250203	1050	-22.95	20241024	677	19.50	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
63	20250204	110111	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	28	2	3.61	8402931	10631	37.32	776	810	769	1008	544	776	790.42	0.06	183	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1431	4.65	0.48	12	0.01	173.00	1659.00	1050	20241024	-23.43	677	20240805	18.76	869	-7.48	20250103	755	6.49	20250203	1050	-23.43	20241024	677	18.76	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
64	20250204	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	24	2	3.09	4900022	6300	22.11	776	800	769	1008	544	776	777.78	0.06	439	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1424	4.62	0.48	12	0.00	173.00	1659.00	1050	20241024	-23.81	677	20240805	18.17	869	-7.94	20250103	755	5.96	20250203	1050	-23.81	20241024	677	18.17	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N
65	20250204	090112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	779	3	2	0.39	36541	47	0.16	776	779	776	1008	544	776	777.47	0.06	24	831	803	779	751	727	791	739	890	232	500	550	1	1	177983313	1386	4.50	0.47	12	0.00	173.00	1659.00	1050	20241024	-25.81	677	20240805	15.07	869	-10.36	20250103	755	3.18	20250203	1050	-25.81	20241024	677	15.07	20240805	0.02	N	001020	500	889 억	101855	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History