KissMeData/027970/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

24 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241210	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	799	39	2	5.13	87724707	112032	28.25	760	799	760	988	532	760	783.03	0.04	38487	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1520	-1.35	0.35	12	0.06	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	1396	-42.77	20241015	740	7.97	20241209	1396	-42.77	20241015	740	7.97	20241209	0.49	N	027970	1000	1901 억	73380	N	N	5	N	N
3	20241210	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	29	2	3.82	71160047	91191	23.00	760	790	760	988	532	760	780.34	0.04	38972	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1501	-1.34	0.34	12	0.05	-591.00	2306.00	1396	20241015	-43.48	740	20241209	6.62	1396	-43.48	20241015	740	6.62	20241209	1396	-43.48	20241015	740	6.62	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
4	20241210	140354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	24	2	3.16	47876638	61577	15.53	760	790	760	988	532	760	777.51	0.04	15017	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1491	-1.33	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.84	740	20241209	5.95	1396	-43.84	20241015	740	5.95	20241209	1396	-43.84	20241015	740	5.95	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
5	20241210	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	24	2	3.16	46568146	59908	15.11	760	790	760	988	532	760	777.33	0.04	15042	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1491	-1.33	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.84	740	20241209	5.95	1396	-43.84	20241015	740	5.95	20241209	1396	-43.84	20241015	740	5.95	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
6	20241210	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	26	2	3.42	44606288	57403	14.48	760	790	760	988	532	760	777.07	0.04	16070	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1495	-1.33	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.70	740	20241209	6.22	1396	-43.70	20241015	740	6.22	20241209	1396	-43.70	20241015	740	6.22	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
7	20241210	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	782	22	2	2.89	39648601	51075	12.88	760	790	760	988	532	760	776.28	0.04	14922	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1487	-1.32	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.98	740	20241209	5.68	1396	-43.98	20241015	740	5.68	20241209	1396	-43.98	20241015	740	5.68	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
8	20241210	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	779	19	2	2.50	17856034	23158	5.84	760	780	760	988	532	760	771.05	0.04	7221	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1481	-1.32	0.34	12	0.01	-591.00	2306.00	1396	20241015	-44.20	740	20241209	5.27	1396	-44.20	20241015	740	5.27	20241209	1396	-44.20	20241015	740	5.27	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
9	20241210	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	1	2	0.13	617311	812	0.20	760	761	760	988	532	760	760.24	0.04	-78	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1447	-1.29	0.33	12	0.00	-591.00	2306.00	1396	20241015	-45.49	740	20241209	2.84	1396	-45.49	20241015	740	2.84	20241209	1396	-45.49	20241015	740	2.84	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
10	20241209	160351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	760	-35	5	-4.40	306184704	396550	158.04	785	789	740	1033	557	795	772.12	0.10	-153276	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1445	-1.29	0.33	12	0.21	-591.00	2306.00	1396	20241015	-45.56	740	20241209	2.70	1396	-45.56	20241015	740	2.70	20241209	1396	-45.56	20241015	740	2.70	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
11	20241209	150354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	747	-48	5	-6.04	279937091	361718	144.16	785	789	747	1033	557	795	773.91	0.10	-153774	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1421	-1.26	0.32	12	0.19	-591.00	2306.00	1396	20241015	-46.49	747	20241209	0.00	1396	-46.49	20241015	747	0.00	20241209	1396	-46.49	20241015	747	0.00	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
12	20241209	140353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	754	-41	5	-5.16	263996111	340417	135.67	785	789	749	1033	557	795	775.51	0.10	-163819	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1434	-1.28	0.33	12	0.18	-591.00	2306.00	1396	20241015	-45.99	749	20241209	0.67	1396	-45.99	20241015	749	0.67	20241209	1396	-45.99	20241015	749	0.67	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
13	20241209	130354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	761	-34	5	-4.28	240736632	309504	123.35	785	789	760	1033	557	795	777.81	0.10	-157892	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1447	-1.29	0.33	12	0.16	-591.00	2306.00	1396	20241015	-45.49	760	20241209	0.13	1396	-45.49	20241015	760	0.13	20241209	1396	-45.49	20241015	760	0.13	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
14	20241209	120353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	781	-14	5	-1.76	221323275	284082	113.22	785	789	761	1033	557	795	779.08	0.10	-153347	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1485	-1.32	0.34	12	0.15	-591.00	2306.00	1396	20241015	-44.05	761	20241209	2.63	1396	-44.05	20241015	761	2.63	20241209	1396	-44.05	20241015	761	2.63	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
15	20241209	110354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	764	-31	5	-3.90	176148309	225596	89.91	785	789	761	1033	557	795	780.81	0.10	-125103	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1453	-1.29	0.33	12	0.12	-591.00	2306.00	1396	20241015	-45.27	761	20241209	0.39	1396	-45.27	20241015	761	0.39	20241209	1396	-45.27	20241015	761	0.39	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
16	20241209	100353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	778	-17	5	-2.14	155228845	198270	79.02	785	789	770	1033	557	795	782.92	0.10	-113038	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1480	-1.32	0.34	12	0.10	-591.00	2306.00	1396	20241015	-44.27	770	20241209	1.04	1396	-44.27	20241015	770	1.04	20241209	1396	-44.27	20241015	770	1.04	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
17	20241209	090351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	787	-8	5	-1.01	105062466	133837	53.34	785	789	785	1033	557	795	785.00	0.10	-102363	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1497	-1.33	0.34	12	0.07	-591.00	2306.00	1396	20241015	-43.62	785	20241209	0.25	1396	-43.62	20241015	785	0.25	20241209	1396	-43.62	20241015	785	0.25	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
18	20241206	160350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-12	5	-1.49	197770385	250362	87.66	809	809	785	1049	565	807	789.94	0.09	-14705	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1512	-1.35	0.34	12	0.13	-591.00	2306.00	1396	20241015	-43.05	785	20241206	1.27	1396	-43.05	20241015	785	1.27	20241206	1396	-43.05	20241015	785	1.27	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
19	20241206	150351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-12	5	-1.49	191671812	242689	84.97	809	809	785	1049	565	807	789.78	0.09	-14130	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1512	-1.35	0.34	12	0.13	-591.00	2306.00	1396	20241015	-43.05	785	20241206	1.27	1396	-43.05	20241015	785	1.27	20241206	1396	-43.05	20241015	785	1.27	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
20	20241206	140350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-11	5	-1.36	183434820	232303	81.33	809	809	785	1049	565	807	789.64	0.09	-9034	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1514	-1.35	0.35	12	0.12	-591.00	2306.00	1396	20241015	-42.98	785	20241206	1.40	1396	-42.98	20241015	785	1.40	20241206	1396	-42.98	20241015	785	1.40	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
21	20241206	130351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-11	5	-1.36	159428124	201887	70.68	809	809	785	1049	565	807	789.69	0.09	-6600	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1514	-1.35	0.35	12	0.11	-591.00	2306.00	1396	20241015	-42.98	785	20241206	1.40	1396	-42.98	20241015	785	1.40	20241206	1396	-42.98	20241015	785	1.40	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
22	20241206	120348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	803	-4	5	-0.50	149454799	189325	66.29	809	809	785	1049	565	807	789.41	0.09	18	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1527	-1.36	0.35	12	0.10	-591.00	2306.00	1396	20241015	-42.48	785	20241206	2.29	1396	-42.48	20241015	785	2.29	20241206	1396	-42.48	20241015	785	2.29	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
23	20241206	110351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	789	-18	5	-2.23	118696714	150709	52.77	809	809	785	1049	565	807	787.59	0.09	-9476	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1501	-1.34	0.34	12	0.08	-591.00	2306.00	1396	20241015	-43.48	785	20241206	0.51	1396	-43.48	20241015	785	0.51	20241206	1396	-43.48	20241015	785	0.51	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
24	20241206	100348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	791	-16	5	-1.98	22946031	28879	10.11	809	809	785	1049	565	807	794.56	0.09	-12497	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1504	-1.34	0.34	12	0.02	-591.00	2306.00	1396	20241015	-43.34	785	20241206	0.76	1396	-43.34	20241015	785	0.76	20241206	1396	-43.34	20241015	785	0.76	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
25	20241206	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	805	-2	5	-0.25	503839	625	0.22	809	809	805	1049	565	807	806.14	0.09	18	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1531	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.34	795	20241205	1.26	1396	-42.34	20241015	795	1.26	20241205	1396	-42.34	20241015	795	1.26	20241205	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
26	20241205	160344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	807	-16	5	-1.94	230001584	285616	66.94	814	822	795	1069	577	823	805.28	0.09	-41455	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1535	-1.37	0.35	12	0.15	-591.00	2306.00	1396	20241015	-42.19	795	20241205	1.51	1396	-42.19	20241015	795	1.51	20241205	1396	-42.19	20241015	795	1.51	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
27	20241205	150347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	803	-20	5	-2.43	222481062	276281	64.75	814	822	795	1069	577	823	805.27	0.09	-37933	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1527	-1.36	0.35	12	0.15	-591.00	2306.00	1396	20241015	-42.48	795	20241205	1.01	1396	-42.48	20241015	795	1.01	20241205	1396	-42.48	20241015	795	1.01	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
28	20241205	140345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	801	-22	5	-2.67	168457958	208612	48.89	814	822	800	1069	577	823	807.52	0.09	-35271	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1523	-1.36	0.35	12	0.11	-591.00	2306.00	1396	20241015	-42.62	800	20241205	0.12	1396	-42.62	20241015	800	0.12	20241205	1396	-42.62	20241015	800	0.12	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
29	20241205	130345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	805	-18	5	-2.19	123505867	152590	35.76	814	822	802	1069	577	823	809.40	0.09	-30437	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1531	-1.36	0.35	12	0.08	-591.00	2306.00	1396	20241015	-42.34	802	20241205	0.37	1396	-42.34	20241015	802	0.37	20241205	1396	-42.34	20241015	802	0.37	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
30	20241205	120346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	813	-10	5	-1.22	54523394	67148	15.74	814	822	808	1069	577	823	811.99	0.09	-23498	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.76	808	20241205	0.62	1396	-41.76	20241015	808	0.62	20241205	1396	-41.76	20241015	808	0.62	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
31	20241205	110344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	813	-10	5	-1.22	45114928	55538	13.02	814	822	808	1069	577	823	812.33	0.09	-18678	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.76	808	20241205	0.62	1396	-41.76	20241015	808	0.62	20241205	1396	-41.76	20241015	808	0.62	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
32	20241205	100343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	813	-10	5	-1.22	30810989	37878	8.88	814	822	809	1069	577	823	813.43	0.09	-12053	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.76	809	20241205	0.49	1396	-41.76	20241015	809	0.49	20241205	1396	-41.76	20241015	809	0.49	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
33	20241205	090345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	822	-1	5	-0.12	2363646	2897	0.68	814	822	814	1069	577	823	815.89	0.09	-1330	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.12	811	20241204	1.36	1396	-41.12	20241015	811	1.36	20241204	1396	-41.12	20241015	811	1.36	20241204	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
34	20241204	160340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	823	-39	5	-4.52	354427920	425398	278.76	851	861	811	1120	604	862	833.17	0.11	-69798	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1565	-1.39	0.36	12	0.22	-591.00	2306.00	1396	20241015	-41.05	811	20241204	1.48	1396	-41.05	20241015	811	1.48	20241204	1396	-41.05	20241015	811	1.48	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
35	20241204	150341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	814	-48	5	-5.57	346976027	416302	272.80	851	861	811	1120	604	862	833.47	0.11	-69346	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1548	-1.38	0.35	12	0.22	-591.00	2306.00	1396	20241015	-41.69	811	20241204	0.37	1396	-41.69	20241015	811	0.37	20241204	1396	-41.69	20241015	811	0.37	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
36	20241204	140339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	816	-46	5	-5.34	321688305	385268	252.46	851	861	812	1120	604	862	834.97	0.11	-58242	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1552	-1.38	0.35	12	0.20	-591.00	2306.00	1396	20241015	-41.55	812	20241204	0.49	1396	-41.55	20241015	812	0.49	20241204	1396	-41.55	20241015	812	0.49	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
37	20241204	130340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	824	-38	5	-4.41	293969522	351210	230.14	851	861	812	1120	604	862	837.02	0.11	-50377	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1567	-1.39	0.36	12	0.18	-591.00	2306.00	1396	20241015	-40.97	812	20241204	1.48	1396	-40.97	20241015	812	1.48	20241204	1396	-40.97	20241015	812	1.48	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
38	20241204	120338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	815	-47	5	-5.45	270042096	321931	210.96	851	861	812	1120	604	862	838.82	0.11	-37610	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1550	-1.38	0.35	12	0.17	-591.00	2306.00	1396	20241015	-41.62	812	20241204	0.37	1396	-41.62	20241015	812	0.37	20241204	1396	-41.62	20241015	812	0.37	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
39	20241204	110332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	836	-26	5	-3.02	232663297	276442	181.15	851	861	830	1120	604	862	841.64	0.11	-16053	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1590	-1.41	0.36	12	0.15	-591.00	2306.00	1396	20241015	-40.11	830	20241204	0.72	1396	-40.11	20241015	830	0.72	20241204	1396	-40.11	20241015	830	0.72	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
40	20241204	100333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	846	-16	5	-1.86	86971801	102622	67.25	851	861	840	1120	604	862	847.50	0.11	2307	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1609	-1.43	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.40	840	20241204	0.71	1396	-39.40	20241015	840	0.71	20241204	1396	-39.40	20241015	840	0.71	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
41	20241204	090338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	857	-5	5	-0.58	8346403	9786	6.41	851	861	851	1120	604	862	852.89	0.11	-3526	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1630	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.61	851	20241204	0.71	1396	-38.61	20241015	851	0.71	20241204	1396	-38.61	20241015	851	0.71	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
42	20241203	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	862	-3	5	-0.35	130934496	151600	173.93	864	873	859	1124	606	865	863.74	0.12	-51187	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.08	-591.00	2306.00	1396	20241015	-38.25	854	20241129	0.94	1396	-38.25	20241015	854	0.94	20241129	1396	-38.25	20241015	854	0.94	20241129	0.58	N	027970	1000	1901 억	221331	N	N	7	N	N
43	20241203	150404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	0	3	0.00	110079912	127416	146.18	864	873	859	1124	606	865	863.94	0.12	-50304	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.07	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
44	20241203	140357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	0	3	0.00	100806542	116669	133.85	864	873	859	1124	606	865	864.04	0.12	-43926	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.06	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
45	20241203	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	864	-1	5	-0.12	72655793	84147	96.54	864	873	859	1124	606	865	863.44	0.12	-31349	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1643	-1.46	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.11	854	20241129	1.17	1396	-38.11	20241015	854	1.17	20241129	1396	-38.11	20241015	854	1.17	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
46	20241203	120409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	866	1	2	0.12	41468817	47983	55.05	864	873	859	1124	606	865	864.24	0.12	-25340	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1647	-1.47	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.97	854	20241129	1.41	1396	-37.97	20241015	854	1.41	20241129	1396	-37.97	20241015	854	1.41	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
47	20241203	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	868	3	2	0.35	31455132	36377	41.74	864	873	859	1124	606	865	864.70	0.12	-18256	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1651	-1.47	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.82	854	20241129	1.64	1396	-37.82	20241015	854	1.64	20241129	1396	-37.82	20241015	854	1.64	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
48	20241203	100347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	862	-3	5	-0.35	22246518	25729	29.52	864	873	859	1124	606	865	864.65	0.12	-10269	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.25	854	20241129	0.94	1396	-38.25	20241015	854	0.94	20241129	1396	-38.25	20241015	854	0.94	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
49	20241203	090347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	861	-4	5	-0.46	528779	613	0.70	864	864	859	1124	606	865	862.56	0.12	-340	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1637	-1.46	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.32	854	20241129	0.82	1396	-38.32	20241015	854	0.82	20241129	1396	-38.32	20241015	854	0.82	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
50	20241202	160336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	-7	5	-0.80	75537795	87158	66.43	862	872	858	1133	611	872	866.68	0.12	-4995	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.05	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
51	20241202	150400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	-7	5	-0.80	70244123	81009	61.74	862	872	859	1133	611	872	867.12	0.12	-4099	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.04	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
52	20241202	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	-7	5	-0.80	67293727	77594	59.14	862	872	859	1133	611	872	867.25	0.12	-3168	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.04	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
53	20241202	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	866	-6	5	-0.69	65414968	75421	57.48	862	872	859	1133	611	872	867.33	0.12	-2345	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1647	-1.47	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.97	854	20241129	1.41	1396	-37.97	20241015	854	1.41	20241129	1396	-37.97	20241015	854	1.41	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
54	20241202	120403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	868	-4	5	-0.46	58705614	67691	51.59	862	872	859	1133	611	872	867.26	0.12	-383	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1651	-1.47	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.82	854	20241129	1.64	1396	-37.82	20241015	854	1.64	20241129	1396	-37.82	20241015	854	1.64	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
55	20241202	110341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	868	-4	5	-0.46	56437004	65071	49.59	862	872	859	1133	611	872	867.31	0.12	-423	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1651	-1.47	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.82	854	20241129	1.64	1396	-37.82	20241015	854	1.64	20241129	1396	-37.82	20241015	854	1.64	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
56	20241202	100337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	869	-3	5	-0.34	29631231	34173	26.04	862	872	859	1133	611	872	867.09	0.12	-4745	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1653	-1.47	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.75	854	20241129	1.76	1396	-37.75	20241015	854	1.76	20241129	1396	-37.75	20241015	854	1.76	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
57	20241202	090339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	864	-8	5	-0.92	1760428	2039	1.55	862	872	862	1133	611	872	863.38	0.12	0	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1643	-1.46	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.11	854	20241129	1.17	1396	-38.11	20241015	854	1.17	20241129	1396	-38.11	20241015	854	1.17	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History