KissMeData/004540/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	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	50	2	2.27	2264860975	1010485	55.91	2170	2320	2145	2865	1545	2205	2241.31	0.11	61635	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	840	-2.75	0.40	12	2.71	-820.00	5628.00	3670	20240119	-38.56	1850	20241114	21.89	3670	-38.56	20240119	1850	21.89	20241114	3670	-38.56	20240119	1850	21.89	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
3	20241210	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	45	2	2.04	2104597130	939407	51.98	2170	2320	2145	2865	1545	2205	2240.35	0.11	53136	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	838	-2.74	0.40	12	2.52	-820.00	5628.00	3670	20240119	-38.69	1850	20241114	21.62	3670	-38.69	20240119	1850	21.62	20241114	3670	-38.69	20240119	1850	21.62	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
4	20241210	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	35	2	1.59	1951180325	871502	48.22	2170	2320	2145	2865	1545	2205	2238.87	0.11	40845	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	834	-2.73	0.40	12	2.34	-820.00	5628.00	3670	20240119	-38.96	1850	20241114	21.08	3670	-38.96	20240119	1850	21.08	20241114	3670	-38.96	20240119	1850	21.08	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
5	20241210	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	60	2	2.72	1807312065	807317	44.67	2170	2320	2145	2865	1545	2205	2238.66	0.11	30232	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	844	-2.76	0.40	12	2.17	-820.00	5628.00	3670	20240119	-38.28	1850	20241114	22.43	3670	-38.28	20240119	1850	22.43	20241114	3670	-38.28	20240119	1850	22.43	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
6	20241210	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	60	2	2.72	1123960425	507052	28.06	2170	2280	2145	2865	1545	2205	2216.66	0.11	28796	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	844	-2.76	0.40	12	1.36	-820.00	5628.00	3670	20240119	-38.28	1850	20241114	22.43	3670	-38.28	20240119	1850	22.43	20241114	3670	-38.28	20240119	1850	22.43	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
7	20241210	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	35	2	1.59	909667590	411795	22.78	2170	2280	2145	2865	1545	2205	2209.03	0.11	40031	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	834	-2.73	0.40	12	1.11	-820.00	5628.00	3670	20240119	-38.96	1850	20241114	21.08	3670	-38.96	20240119	1850	21.08	20241114	3670	-38.96	20240119	1850	21.08	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
8	20241210	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-5	5	-0.23	547703340	249825	13.82	2170	2225	2145	2865	1545	2205	2192.35	0.11	54175	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.67	-820.00	5628.00	3670	20240119	-40.05	1850	20241114	18.92	3670	-40.05	20240119	1850	18.92	20241114	3670	-40.05	20240119	1850	18.92	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
9	20241210	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-40	5	-1.81	93091575	42874	2.37	2170	2185	2165	2865	1545	2205	2171.28	0.11	18488	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	806	-2.64	0.38	12	0.12	-820.00	5628.00	3670	20240119	-41.01	1850	20241114	17.03	3670	-41.01	20240119	1850	17.03	20241114	3670	-41.01	20240119	1850	17.03	20241114	0.64	N	004540	1000	372 억	41894	N	N	N	N
10	20241209	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	55	2	2.56	3973862960	1796285	138.74	2085	2355	2060	2795	1505	2150	2212.27	0.15	-16107	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	821	-2.69	0.39	12	4.82	-820.00	5628.00	3670	20240119	-39.92	1850	20241114	19.19	3670	-39.92	20240119	1850	19.19	20241114	3670	-39.92	20240119	1850	19.19	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
11	20241209	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	20	2	0.93	3716853620	1679043	129.68	2085	2355	2060	2795	1505	2150	2213.67	0.15	-23379	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	808	-2.65	0.39	12	4.51	-820.00	5628.00	3670	20240119	-40.87	1850	20241114	17.30	3670	-40.87	20240119	1850	17.30	20241114	3670	-40.87	20240119	1850	17.30	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
12	20241209	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	10	2	0.47	3529177425	1591668	122.93	2085	2355	2060	2795	1505	2150	2217.28	0.15	-30763	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	4.27	-820.00	5628.00	3670	20240119	-41.14	1850	20241114	16.76	3670	-41.14	20240119	1850	16.76	20241114	3670	-41.14	20240119	1850	16.76	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
13	20241209	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	20	2	0.93	3432513280	1546856	119.47	2085	2355	2060	2795	1505	2150	2219.03	0.15	-33543	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	808	-2.65	0.39	12	4.15	-820.00	5628.00	3670	20240119	-40.87	1850	20241114	17.30	3670	-40.87	20240119	1850	17.30	20241114	3670	-40.87	20240119	1850	17.30	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
14	20241209	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	95	2	4.42	2638334130	1183444	91.40	2085	2355	2060	2795	1505	2150	2229.37	0.15	-37212	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	836	-2.74	0.40	12	3.18	-820.00	5628.00	3670	20240119	-38.83	1850	20241114	21.35	3670	-38.83	20240119	1850	21.35	20241114	3670	-38.83	20240119	1850	21.35	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
15	20241209	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	60	2	2.79	1249054395	572902	44.25	2085	2245	2060	2795	1505	2150	2180.22	0.15	-3750	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	823	-2.70	0.39	12	1.54	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
16	20241209	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	10	2	0.47	760578145	353039	27.27	2085	2235	2060	2795	1505	2150	2154.37	0.15	-13177	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	0.95	-820.00	5628.00	3670	20240119	-41.14	1850	20241114	16.76	3670	-41.14	20240119	1850	16.76	20241114	3670	-41.14	20240119	1850	16.76	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
17	20241209	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	-45	5	-2.09	61402450	29400	2.27	2085	2130	2085	2795	1505	2150	2088.52	0.15	3225	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	784	-2.57	0.37	12	0.08	-820.00	5628.00	3670	20240119	-42.64	1850	20241114	13.78	3670	-42.64	20240119	1850	13.78	20241114	3670	-42.64	20240119	1850	13.78	20241114	0.70	N	004540	1000	372 억	57048	N	N	N	N
18	20241206	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	70	2	3.37	2778775640	1269702	131.74	2080	2270	2050	2700	1460	2080	2188.70	0.12	17034	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	801	-2.62	0.38	12	3.41	-820.00	5628.00	3670	20240119	-41.42	1850	20241114	16.22	3670	-41.42	20240119	1850	16.22	20241114	3670	-41.42	20240119	1850	16.22	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
19	20241206	150154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	85	2	4.09	2665056730	1216955	126.26	2080	2270	2050	2700	1460	2080	2189.94	0.12	20297	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	806	-2.64	0.38	12	3.27	-820.00	5628.00	3670	20240119	-41.01	1850	20241114	17.03	3670	-41.01	20240119	1850	17.03	20241114	3670	-41.01	20240119	1850	17.03	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
20	20241206	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	60	2	2.88	2533880630	1156022	119.94	2080	2270	2050	2700	1460	2080	2191.90	0.12	16497	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	797	-2.61	0.38	12	3.10	-820.00	5628.00	3670	20240119	-41.69	1850	20241114	15.68	3670	-41.69	20240119	1850	15.68	20241114	3670	-41.69	20240119	1850	15.68	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
21	20241206	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	105	2	5.05	2354497800	1072844	111.31	2080	2270	2050	2700	1460	2080	2194.63	0.12	17624	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	814	-2.66	0.39	12	2.88	-820.00	5628.00	3670	20240119	-40.46	1850	20241114	18.11	3670	-40.46	20240119	1850	18.11	20241114	3670	-40.46	20240119	1850	18.11	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
22	20241206	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	115	2	5.53	2097588345	956354	99.23	2080	2270	2050	2700	1460	2080	2193.32	0.12	-204	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	817	-2.68	0.39	12	2.57	-820.00	5628.00	3670	20240119	-40.19	1850	20241114	18.65	3670	-40.19	20240119	1850	18.65	20241114	3670	-40.19	20240119	1850	18.65	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
23	20241206	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	100	2	4.81	1656497570	757392	78.58	2080	2270	2050	2700	1460	2080	2187.11	0.12	-9518	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	812	-2.66	0.39	12	2.03	-820.00	5628.00	3670	20240119	-40.60	1850	20241114	17.84	3670	-40.60	20240119	1850	17.84	20241114	3670	-40.60	20240119	1850	17.84	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
24	20241206	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	120	2	5.77	860911080	398992	41.40	2080	2245	2050	2700	1460	2080	2157.72	0.12	-18843	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	819	-2.68	0.39	12	1.07	-820.00	5628.00	3670	20240119	-40.05	1850	20241114	18.92	3670	-40.05	20240119	1850	18.92	20241114	3670	-40.05	20240119	1850	18.92	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
25	20241206	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	0	3	0.00	10825045	5213	0.54	2080	2080	2060	2700	1460	2080	2076.55	0.12	911	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.32	1850	20241114	12.43	3670	-43.32	20240119	1850	12.43	20241114	3670	-43.32	20240119	1850	12.43	20241114	0.79	N	004540	1000	372 억	42988	N	N	N	N
26	20241205	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	-130	5	-5.88	2028180850	958898	11.30	2205	2205	2045	2870	1550	2210	2115.13	0.18	-23508	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	775	-2.54	0.37	12	2.57	-820.00	5628.00	3670	20240119	-43.32	1850	20241114	12.43	3670	-43.32	20240119	1850	12.43	20241114	3670	-43.32	20240119	1850	12.43	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
27	20241205	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-125	5	-5.66	1974274775	933035	11.00	2205	2205	2045	2870	1550	2210	2115.96	0.18	-23357	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	776	-2.54	0.37	12	2.51	-820.00	5628.00	3670	20240119	-43.19	1850	20241114	12.70	3670	-43.19	20240119	1850	12.70	20241114	3670	-43.19	20240119	1850	12.70	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
28	20241205	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2075	-135	5	-6.11	1840715830	869114	10.24	2205	2205	2045	2870	1550	2210	2117.91	0.18	-7455	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	773	-2.53	0.37	12	2.33	-820.00	5628.00	3670	20240119	-43.46	1850	20241114	12.16	3670	-43.46	20240119	1850	12.16	20241114	3670	-43.46	20240119	1850	12.16	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
29	20241205	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-125	5	-5.66	1598689905	751446	8.86	2205	2205	2065	2870	1550	2210	2127.48	0.18	-17726	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	776	-2.54	0.37	12	2.02	-820.00	5628.00	3670	20240119	-43.19	1850	20241114	12.70	3670	-43.19	20240119	1850	12.70	20241114	3670	-43.19	20240119	1850	12.70	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
30	20241205	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2095	-115	5	-5.20	1458516145	683981	8.06	2205	2205	2085	2870	1550	2210	2132.38	0.18	-19892	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	780	-2.55	0.37	12	1.84	-820.00	5628.00	3670	20240119	-42.92	1850	20241114	13.24	3670	-42.92	20240119	1850	13.24	20241114	3670	-42.92	20240119	1850	13.24	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
31	20241205	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	-95	5	-4.30	1293156505	605469	7.14	2205	2205	2100	2870	1550	2210	2135.78	0.18	-3533	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	788	-2.58	0.38	12	1.63	-820.00	5628.00	3670	20240119	-42.37	1850	20241114	14.32	3670	-42.37	20240119	1850	14.32	20241114	3670	-42.37	20240119	1850	14.32	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
32	20241205	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	-105	5	-4.75	1134032945	530101	6.25	2205	2205	2105	2870	1550	2210	2139.27	0.18	-8211	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	784	-2.57	0.37	12	1.42	-820.00	5628.00	3670	20240119	-42.64	1850	20241114	13.78	3670	-42.64	20240119	1850	13.78	20241114	3670	-42.64	20240119	1850	13.78	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
33	20241205	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-70	5	-3.17	189537645	87616	1.03	2205	2205	2120	2870	1550	2210	2163.24	0.18	-10829	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	797	-2.61	0.38	12	0.24	-820.00	5628.00	3670	20240119	-41.69	1850	20241114	15.68	3670	-41.69	20240119	1850	15.68	20241114	3670	-41.69	20240119	1850	15.68	20241114	0.93	N	004540	1000	372 억	66301	N	N	N	N
34	20241204	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	95	2	4.49	19427195850	8418192	543.34	2040	2450	2030	2745	1485	2115	2307.81	0.08	37361	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	823	-2.70	0.39	12	22.60	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
35	20241204	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	95	2	4.49	18843958030	8155065	526.36	2040	2450	2030	2745	1485	2115	2310.74	0.08	53308	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	823	-2.70	0.39	12	21.90	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
36	20241204	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	95	2	4.49	17720396240	7654623	494.06	2040	2450	2030	2745	1485	2115	2315.03	0.08	2244	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	823	-2.70	0.39	12	20.55	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
37	20241204	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	110	2	5.20	16834511655	7254571	468.24	2040	2450	2030	2745	1485	2115	2320.58	0.08	-17805	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	829	-2.71	0.40	12	19.48	-820.00	5628.00	3670	20240119	-39.37	1850	20241114	20.27	3670	-39.37	20240119	1850	20.27	20241114	3670	-39.37	20240119	1850	20.27	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
38	20241204	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	140	2	6.62	15356465980	6602911	426.18	2040	2450	2030	2745	1485	2115	2325.76	0.08	-15976	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	840	-2.75	0.40	12	17.73	-820.00	5628.00	3670	20240119	-38.56	1850	20241114	21.89	3670	-38.56	20240119	1850	21.89	20241114	3670	-38.56	20240119	1850	21.89	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
39	20241204	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	210	2	9.93	8603222250	3734665	241.05	2040	2450	2030	2745	1485	2115	2303.69	0.08	-7908	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	866	-2.84	0.41	12	10.03	-820.00	5628.00	3670	20240119	-36.65	1850	20241114	25.68	3670	-36.65	20240119	1850	25.68	20241114	3670	-36.65	20240119	1850	25.68	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
40	20241204	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	75	2	3.55	1692719990	789041	50.93	2040	2235	2030	2745	1485	2115	2145.35	0.08	3899	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	816	-2.67	0.39	12	2.12	-820.00	5628.00	3670	20240119	-40.33	1850	20241114	18.38	3670	-40.33	20240119	1850	18.38	20241114	3670	-40.33	20240119	1850	18.38	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
41	20241204	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2050	-65	5	-3.07	198950500	97439	6.29	2040	2080	2030	2745	1485	2115	2040.58	0.08	-11778	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	763	-2.50	0.36	12	0.26	-820.00	5628.00	3670	20240119	-44.14	1850	20241114	10.81	3670	-44.14	20240119	1850	10.81	20241114	3670	-44.14	20240119	1850	10.81	20241114	0.41	N	004540	1000	372 억	29350	N	N	N	N
42	20241203	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	-50	5	-2.31	3259783715	1512555	20.63	2110	2245	2085	2810	1520	2165	2155.54	0.06	7274	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	788	-2.58	0.38	12	4.06	-820.00	5628.00	3670	20240119	-42.37	1850	20241114	14.32	3670	-42.37	20240119	1850	14.32	20241114	3670	-42.37	20240119	1850	14.32	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
43	20241203	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-10	5	-0.46	2938096540	1361761	18.58	2110	2245	2085	2810	1520	2165	2157.57	0.06	2175	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	803	-2.63	0.38	12	3.66	-820.00	5628.00	3670	20240119	-41.28	1850	20241114	16.49	3670	-41.28	20240119	1850	16.49	20241114	3670	-41.28	20240119	1850	16.49	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
44	20241203	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2125	-40	5	-1.85	2776301365	1286133	17.55	2110	2245	2085	2810	1520	2165	2158.64	0.06	5057	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	791	-2.59	0.38	12	3.45	-820.00	5628.00	3670	20240119	-42.10	1850	20241114	14.86	3670	-42.10	20240119	1850	14.86	20241114	3670	-42.10	20240119	1850	14.86	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
45	20241203	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-15	5	-0.69	2663771005	1233403	16.83	2110	2245	2085	2810	1520	2165	2159.69	0.06	2796	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	801	-2.62	0.38	12	3.31	-820.00	5628.00	3670	20240119	-41.42	1850	20241114	16.22	3670	-41.42	20240119	1850	16.22	20241114	3670	-41.42	20240119	1850	16.22	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
46	20241203	120205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-25	5	-1.15	2494439965	1154431	15.75	2110	2245	2085	2810	1520	2165	2160.75	0.06	32996	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	797	-2.61	0.38	12	3.10	-820.00	5628.00	3670	20240119	-41.69	1850	20241114	15.68	3670	-41.69	20240119	1850	15.68	20241114	3670	-41.69	20240119	1850	15.68	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
47	20241203	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2130	-35	5	-1.62	2273399420	1050483	14.33	2110	2245	2085	2810	1520	2165	2164.15	0.06	9747	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	793	-2.60	0.38	12	2.82	-820.00	5628.00	3670	20240119	-41.96	1850	20241114	15.14	3670	-41.96	20240119	1850	15.14	20241114	3670	-41.96	20240119	1850	15.14	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
48	20241203	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-10	5	-0.46	2025447410	934644	12.75	2110	2245	2085	2810	1520	2165	2167.08	0.06	-1928	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	803	-2.63	0.38	12	2.51	-820.00	5628.00	3670	20240119	-41.28	1850	20241114	16.49	3670	-41.28	20240119	1850	16.49	20241114	3670	-41.28	20240119	1850	16.49	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
49	20241203	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	-50	5	-2.31	161528040	76656	1.05	2110	2130	2085	2810	1520	2165	2106.93	0.06	6382	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	788	-2.58	0.38	12	0.21	-820.00	5628.00	3670	20240119	-42.37	1850	20241114	14.32	3670	-42.37	20240119	1850	14.32	20241114	3670	-42.37	20240119	1850	14.32	20241114	0.42	N	004540	1000	372 억	22069	N	N	N	N
50	20241202	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-355	5	-14.09	17420006415	7271564	134.30	2635	2675	2140	3275	1765	2520	2394.46	0.07	-1217	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	806	-2.64	0.38	12	19.53	-820.00	5628.00	3670	20240119	-41.01	1850	20241114	17.03	3670	-41.01	20240119	1850	17.03	20241114	3670	-41.01	20240119	1850	17.03	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
51	20241202	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-365	5	-14.48	16895006550	7027966	129.80	2635	2675	2140	3275	1765	2520	2402.67	0.07	-1016	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	803	-2.63	0.38	12	18.87	-820.00	5628.00	3670	20240119	-41.28	1850	20241114	16.49	3670	-41.28	20240119	1850	16.49	20241114	3670	-41.28	20240119	1850	16.49	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
52	20241202	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	-335	5	-13.29	16390002945	6793718	125.48	2635	2675	2155	3275	1765	2520	2411.28	0.07	-5285	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	814	-2.66	0.39	12	18.24	-820.00	5628.00	3670	20240119	-40.46	1850	20241114	18.11	3670	-40.46	20240119	1850	18.11	20241114	3670	-40.46	20240119	1850	18.11	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
53	20241202	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-345	5	-13.69	16108451370	6664492	123.09	2635	2675	2155	3275	1765	2520	2415.84	0.07	-6617	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	810	-2.65	0.39	12	17.90	-820.00	5628.00	3670	20240119	-40.74	1850	20241114	17.57	3670	-40.74	20240119	1850	17.57	20241114	3670	-40.74	20240119	1850	17.57	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
54	20241202	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-290	5	-11.51	15585198100	6426094	118.69	2635	2675	2175	3275	1765	2520	2424.14	0.07	29565	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	830	-2.72	0.40	12	17.26	-820.00	5628.00	3670	20240119	-39.24	1850	20241114	20.54	3670	-39.24	20240119	1850	20.54	20241114	3670	-39.24	20240119	1850	20.54	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
55	20241202	110148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-330	5	-13.10	15042075550	6179796	114.14	2635	2675	2175	3275	1765	2520	2432.98	0.07	18849	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	816	-2.67	0.39	12	16.59	-820.00	5628.00	3670	20240119	-40.33	1850	20241114	18.38	3670	-40.33	20240119	1850	18.38	20241114	3670	-40.33	20240119	1850	18.38	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
56	20241202	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	-270	5	-10.71	13432496050	5455910	100.77	2635	2675	2200	3275	1765	2520	2461.17	0.07	-6308	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	838	-2.74	0.40	12	14.65	-820.00	5628.00	3670	20240119	-38.69	1850	20241114	21.62	3670	-38.69	20240119	1850	21.62	20241114	3670	-38.69	20240119	1850	21.62	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N
57	20241202	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	65	2	2.58	4357345320	1668868	30.82	2635	2675	2550	3275	1765	2520	2615.40	0.07	6924	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	963	-3.15	0.46	12	4.48	-820.00	5628.00	3670	20240119	-29.56	1850	20241114	39.73	3670	-29.56	20240119	1850	39.73	20241114	3670	-29.56	20240119	1850	39.73	20241114	0.42	N	004540	1000	372 억	27897	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History