KissMeData/037230/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	investmentCareful	shortOverheated
2	20241210	160431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1665	42	2	2.59	49672727	30135	176.66	1595	1666	1582	2105	1137	1623	1648.34	0.07	-120	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	496	12.15	0.46	12	0.10	137.00	3618.00	2300	20240110	-27.61	1582	20241210	5.25	2300	-27.61	20240110	1582	5.25	20241210	2300	-27.61	20240110	1582	5.25	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
3	20241210	150432	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1663	40	2	2.46	48464202	29409	172.41	1595	1666	1582	2105	1137	1623	1647.94	0.07	31	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	496	12.14	0.46	12	0.10	137.00	3618.00	2300	20240110	-27.70	1582	20241210	5.12	2300	-27.70	20240110	1582	5.12	20241210	2300	-27.70	20240110	1582	5.12	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
4	20241210	140431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1662	39	2	2.40	46668502	28329	166.07	1595	1666	1582	2105	1137	1623	1647.38	0.07	32	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	495	12.13	0.46	12	0.10	137.00	3618.00	2300	20240110	-27.74	1582	20241210	5.06	2300	-27.74	20240110	1582	5.06	20241210	2300	-27.74	20240110	1582	5.06	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
5	20241210	130430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1655	32	2	1.97	44798277	27199	159.45	1595	1666	1582	2105	1137	1623	1647.06	0.07	32	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	493	12.08	0.46	12	0.09	137.00	3618.00	2300	20240110	-28.04	1582	20241210	4.61	2300	-28.04	20240110	1582	4.61	20241210	2300	-28.04	20240110	1582	4.61	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
6	20241210	120430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1664	41	2	2.53	24963356	15158	88.86	1595	1666	1582	2105	1137	1623	1646.88	0.07	-646	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	496	12.15	0.46	12	0.05	137.00	3618.00	2300	20240110	-27.65	1582	20241210	5.18	2300	-27.65	20240110	1582	5.18	20241210	2300	-27.65	20240110	1582	5.18	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
7	20241210	110429	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1664	41	2	2.53	17490700	10666	62.53	1595	1666	1582	2105	1137	1623	1639.86	0.07	109	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	496	12.15	0.46	12	0.04	137.00	3618.00	2300	20240110	-27.65	1582	20241210	5.18	2300	-27.65	20240110	1582	5.18	20241210	2300	-27.65	20240110	1582	5.18	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
8	20241210	100430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1647	24	2	1.48	10778208	6612	38.76	1595	1647	1582	2105	1137	1623	1630.10	0.07	22	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	491	12.02	0.46	12	0.02	137.00	3618.00	2300	20240110	-28.39	1582	20241210	4.11	2300	-28.39	20240110	1582	4.11	20241210	2300	-28.39	20240110	1582	4.11	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
9	20241210	090433	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1625	2	2	0.12	900733	564	3.31	1595	1625	1595	2105	1137	1623	1597.04	0.07	67	1725	1673	1648	1596	1571	1661	1584	149	482	500	1160	1	1	29800327	484	11.86	0.45	12	0.00	137.00	3618.00	2300	20240110	-29.35	1595	20241210	1.88	2300	-29.35	20240110	1595	1.88	20241210	2300	-29.35	20240110	1595	1.88	20241210	0.29	N	037230	500	149 억	19794	N	N	N	N
10	20241209	160428	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1623	-77	5	-4.53	28067434	17048	210.34	1700	1700	1623	2210	1190	1700	1646.52	0.07	208	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	484	11.85	0.45	12	0.06	137.00	3618.00	2300	20240110	-29.43	1623	20241209	0.00	2300	-29.43	20240110	1623	0.00	20241209	2300	-29.43	20240110	1623	0.00	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
11	20241209	150431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1649	-51	5	-3.00	25800590	15655	193.15	1700	1700	1630	2210	1190	1700	1648.07	0.07	151	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	491	12.04	0.46	12	0.05	137.00	3618.00	2300	20240110	-28.30	1630	20241209	1.17	2300	-28.30	20240110	1630	1.17	20241209	2300	-28.30	20240110	1630	1.17	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
12	20241209	140430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1638	-62	5	-3.65	21250403	12887	159.00	1700	1700	1631	2210	1190	1700	1648.98	0.07	878	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	488	11.96	0.45	12	0.04	137.00	3618.00	2300	20240110	-28.78	1631	20241209	0.43	2300	-28.78	20240110	1631	0.43	20241209	2300	-28.78	20240110	1631	0.43	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
13	20241209	130431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1649	-51	5	-3.00	17530434	10610	130.91	1700	1700	1632	2210	1190	1700	1652.26	0.07	87	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	491	12.04	0.46	12	0.04	137.00	3618.00	2300	20240110	-28.30	1632	20241209	1.04	2300	-28.30	20240110	1632	1.04	20241209	2300	-28.30	20240110	1632	1.04	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
14	20241209	120430	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1650	-50	5	-2.94	12419961	7504	92.58	1700	1700	1632	2210	1190	1700	1655.11	0.07	87	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	492	12.04	0.46	12	0.03	137.00	3618.00	2300	20240110	-28.26	1632	20241209	1.10	2300	-28.26	20240110	1632	1.10	20241209	2300	-28.26	20240110	1632	1.10	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
15	20241209	110431	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1642	-58	5	-3.41	9900731	5987	73.87	1700	1700	1632	2210	1190	1700	1653.70	0.07	130	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	489	11.99	0.45	12	0.02	137.00	3618.00	2300	20240110	-28.61	1632	20241209	0.61	2300	-28.61	20240110	1632	0.61	20241209	2300	-28.61	20240110	1632	0.61	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
16	20241209	100429	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1654	-46	5	-2.71	5414199	3268	40.32	1700	1700	1632	2210	1190	1700	1656.73	0.07	67	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	493	12.07	0.46	12	0.01	137.00	3618.00	2300	20240110	-28.09	1632	20241209	1.35	2300	-28.09	20240110	1632	1.35	20241209	2300	-28.09	20240110	1632	1.35	20241209	0.29	N	037230	500	149 억	19587	N	N	N	N
17	20241209	090427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1700	0	3	0.00	5100	3	0.04	1700	1700	1700	2210	1190	1700	1700.00	0.07	0	1746	1722	1711	1687	1676	1717	1682	149	510	500	1220	1	1	29800327	507	12.41	0.47	12	0.00	137.00	3618.00	2300	20240110	-26.09	1671	20241204	1.74	2300	-26.09	20240110	1671	1.74	20241204	2300	-26.09	20240110	1671	1.74	20241204	0.29	N	037230	500	149 억	19587	N	N	N	N
18	20241206	160426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1700	-25	5	-1.45	13915122	8094	39.40	1725	1735	1700	2240	1208	1725	1719.19	0.07	31	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	507	12.41	0.47	12	0.03	137.00	3618.00	2300	20240110	-26.09	1671	20241204	1.74	2300	-26.09	20240110	1671	1.74	20241204	2300	-26.09	20240110	1671	1.74	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
19	20241206	150428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1733	8	2	0.46	10611120	6158	29.97	1725	1735	1700	2240	1208	1725	1723.14	0.07	31	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	516	12.65	0.48	12	0.02	137.00	3618.00	2300	20240110	-24.65	1671	20241204	3.71	2300	-24.65	20240110	1671	3.71	20241204	2300	-24.65	20240110	1671	3.71	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
20	20241206	140426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1733	8	2	0.46	9935283	5768	28.07	1725	1735	1700	2240	1208	1725	1722.48	0.07	31	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	516	12.65	0.48	12	0.02	137.00	3618.00	2300	20240110	-24.65	1671	20241204	3.71	2300	-24.65	20240110	1671	3.71	20241204	2300	-24.65	20240110	1671	3.71	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
21	20241206	130427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1731	6	2	0.35	9218183	5354	26.06	1725	1735	1700	2240	1208	1725	1721.74	0.07	31	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	516	12.64	0.48	12	0.02	137.00	3618.00	2300	20240110	-24.74	1671	20241204	3.59	2300	-24.74	20240110	1671	3.59	20241204	2300	-24.74	20240110	1671	3.59	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
22	20241206	120425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1722	-3	5	-0.17	4184564	2433	11.84	1725	1735	1700	2240	1208	1725	1719.92	0.07	0	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	513	12.57	0.48	12	0.01	137.00	3618.00	2300	20240110	-25.13	1671	20241204	3.05	2300	-25.13	20240110	1671	3.05	20241204	2300	-25.13	20240110	1671	3.05	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
23	20241206	110427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1722	-3	5	-0.17	3880428	2255	10.98	1725	1735	1700	2240	1208	1725	1720.81	0.07	0	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	513	12.57	0.48	12	0.01	137.00	3618.00	2300	20240110	-25.13	1671	20241204	3.05	2300	-25.13	20240110	1671	3.05	20241204	2300	-25.13	20240110	1671	3.05	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
24	20241206	100424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1722	-3	5	-0.17	2742208	1592	7.75	1725	1735	1710	2240	1208	1725	1722.49	0.07	0	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	513	12.57	0.48	12	0.01	137.00	3618.00	2300	20240110	-25.13	1671	20241204	3.05	2300	-25.13	20240110	1671	3.05	20241204	2300	-25.13	20240110	1671	3.05	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
25	20241206	090426	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1725	0	3	0.00	895275	519	2.53	1725	1725	1725	2240	1208	1725	1725.00	0.07	0	1813	1769	1737	1693	1661	1753	1677	149	515	500	1240	1	1	29800327	514	12.59	0.48	12	0.00	137.00	3618.00	2300	20240110	-25.00	1671	20241204	3.23	2300	-25.00	20240110	1671	3.23	20241204	2300	-25.00	20240110	1671	3.23	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
26	20241205	160419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1725	-55	5	-3.09	35465699	20537	80.59	1781	1781	1705	2310	1246	1780	1726.92	0.07	55	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	514	12.59	0.48	12	0.07	137.00	3618.00	2300	20240110	-25.00	1671	20241204	3.23	2300	-25.00	20240110	1671	3.23	20241204	2300	-25.00	20240110	1671	3.23	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
27	20241205	150423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1725	-55	5	-3.09	28187448	16317	64.03	1781	1781	1705	2310	1246	1780	1727.49	0.07	105	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	514	12.59	0.48	12	0.05	137.00	3618.00	2300	20240110	-25.00	1671	20241204	3.23	2300	-25.00	20240110	1671	3.23	20241204	2300	-25.00	20240110	1671	3.23	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
28	20241205	140420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1731	-49	5	-2.75	23500555	13600	53.37	1781	1781	1705	2310	1246	1780	1727.98	0.07	336	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	516	12.64	0.48	12	0.05	137.00	3618.00	2300	20240110	-24.74	1671	20241204	3.59	2300	-24.74	20240110	1671	3.59	20241204	2300	-24.74	20240110	1671	3.59	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
29	20241205	130420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1735	-45	5	-2.53	22291791	12902	50.63	1781	1781	1705	2310	1246	1780	1727.78	0.07	753	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	517	12.66	0.48	12	0.04	137.00	3618.00	2300	20240110	-24.57	1671	20241204	3.83	2300	-24.57	20240110	1671	3.83	20241204	2300	-24.57	20240110	1671	3.83	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
30	20241205	120421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1740	-40	5	-2.25	19262678	11147	43.74	1781	1781	1705	2310	1246	1780	1728.06	0.07	768	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	519	12.70	0.48	12	0.04	137.00	3618.00	2300	20240110	-24.35	1671	20241204	4.13	2300	-24.35	20240110	1671	4.13	20241204	2300	-24.35	20240110	1671	4.13	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
31	20241205	110420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1733	-47	5	-2.64	19167121	11092	43.53	1781	1781	1705	2310	1246	1780	1728.01	0.07	778	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	516	12.65	0.48	12	0.04	137.00	3618.00	2300	20240110	-24.65	1671	20241204	3.71	2300	-24.65	20240110	1671	3.71	20241204	2300	-24.65	20240110	1671	3.71	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
32	20241205	100418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1745	-35	5	-1.97	16077323	9313	36.55	1781	1781	1705	2310	1246	1780	1726.33	0.07	778	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	520	12.74	0.48	12	0.03	137.00	3618.00	2300	20240110	-24.13	1671	20241204	4.43	2300	-24.13	20240110	1671	4.43	20241204	2300	-24.13	20240110	1671	4.43	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
33	20241205	090421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1781	1	2	0.06	1066819	599	2.35	1781	1781	1781	2310	1246	1780	1781.00	0.07	0	1852	1815	1743	1706	1634	1834	1725	149	530	500	1280	1	1	29800327	531	13.00	0.49	12	0.00	137.00	3618.00	2300	20240110	-22.57	1671	20241204	6.58	2300	-22.57	20240110	1671	6.58	20241204	2300	-22.57	20240110	1671	6.58	20241204	0.29	N	037230	500	149 억	19556	N	N	N	N
34	20241204	160413	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1780	3	2	0.17	44570658	25481	144.64	1777	1780	1671	2310	1244	1777	1749.17	0.07	-103	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	530	12.99	0.49	12	0.09	137.00	3618.00	2300	20240110	-22.61	1671	20241204	6.52	2300	-22.61	20240110	1671	6.52	20241204	2300	-22.61	20240110	1671	6.52	20241204	0.30	N	037230	500	149 억	19621	N	N	N	N
35	20241204	150415	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1780	3	2	0.17	43070428	24638	139.85	1777	1780	1671	2310	1244	1777	1748.13	0.07	-60	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	530	12.99	0.49	12	0.08	137.00	3618.00	2300	20240110	-22.61	1671	20241204	6.52	2300	-22.61	20240110	1671	6.52	20241204	2300	-22.61	20240110	1671	6.52	20241204	0.30	N	037230	500	149 억	19621	N	N	N	N
36	20241204	140414	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1749	-28	5	-1.58	38299030	21904	124.33	1777	1780	1671	2310	1244	1777	1748.49	0.07	-49	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	521	12.77	0.48	12	0.07	137.00	3618.00	2300	20240110	-23.96	1671	20241204	4.67	2300	-23.96	20240110	1671	4.67	20241204	2300	-23.96	20240110	1671	4.67	20241204	0.30	N	037230	500	149 억	19621	N	N	N	N
37	20241204	130412	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1760	-17	5	-0.96	35469927	20289	115.17	1777	1780	1671	2310	1244	1777	1748.23	0.07	707	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	524	12.85	0.49	12	0.07	137.00	3618.00	2300	20240110	-23.48	1671	20241204	5.33	2300	-23.48	20240110	1671	5.33	20241204	2300	-23.48	20240110	1671	5.33	20241204	0.30	N	037230	500	149 억	19621	N	N	N	N
38	20241204	120409	57	100.00	KOSDAQ	신저가	종이.목재	N	N	N	N	N	1768	-9	5	-0.51	34798722	19909	113.01	1777	1780	1671	2310	1244	1777	1747.89	0.07	714	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	527	12.91	0.49	12	0.07	137.00	3618.00	2300	20240110	-23.13	1671	20241204	5.80	2300	-23.13	20240110	1671	5.80	20241204	2300	-23.13	20240110	1671	5.80	20241204	0.30	N	037230	500	149 억	19621	N	N	N	N
39	20241204	110407	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1780	3	2	0.17	15982407	8999	51.08	1777	1780	1737	2310	1244	1777	1776.02	0.07	-32	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	530	12.99	0.49	12	0.03	137.00	3618.00	2300	20240110	-22.61	1701	20240806	4.64	2300	-22.61	20240110	1701	4.64	20240806	2300	-22.61	20240110	1701	4.64	20240806	0.30	N	037230	500	149 억	19621	N	N	N	N
40	20241204	100406	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1777	0	3	0.00	11641248	6558	37.23	1777	1780	1737	2310	1244	1777	1775.12	0.07	-32	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	530	12.97	0.49	12	0.02	137.00	3618.00	2300	20240110	-22.74	1701	20240806	4.47	2300	-22.74	20240110	1701	4.47	20240806	2300	-22.74	20240110	1701	4.47	20240806	0.30	N	037230	500	149 억	19621	N	N	N	N
41	20241204	090411	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1777	0	3	0.00	633530	358	2.03	1777	1777	1750	2310	1244	1777	1769.64	0.07	0	1826	1801	1776	1751	1726	1789	1739	149	533	500	1270	1	1	29800327	530	12.97	0.49	12	0.00	137.00	3618.00	2300	20240110	-22.74	1701	20240806	4.47	2300	-22.74	20240110	1701	4.47	20240806	2300	-22.74	20240110	1701	4.47	20240806	0.30	N	037230	500	149 억	19621	N	N	N	N
42	20241203	160435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1777	-3	5	-0.17	31268873	17617	181.32	1790	1801	1751	2310	1246	1780	1774.91	0.07	-179	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	530	12.97	0.49	12	0.06	137.00	3618.00	2300	20240110	-22.74	1701	20240806	4.47	2300	-22.74	20240110	1701	4.47	20240806	2300	-22.74	20240110	1701	4.47	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
43	20241203	150443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1775	-5	5	-0.28	26285869	14806	152.39	1790	1801	1751	2310	1246	1780	1775.35	0.07	523	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	529	12.96	0.49	12	0.05	137.00	3618.00	2300	20240110	-22.83	1701	20240806	4.35	2300	-22.83	20240110	1701	4.35	20240806	2300	-22.83	20240110	1701	4.35	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
44	20241203	140434	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1780	0	3	0.00	16850688	9450	97.26	1790	1801	1770	2310	1246	1780	1783.14	0.07	537	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	530	12.99	0.49	12	0.03	137.00	3618.00	2300	20240110	-22.61	1701	20240806	4.64	2300	-22.61	20240110	1701	4.64	20240806	2300	-22.61	20240110	1701	4.64	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
45	20241203	130432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1780	0	3	0.00	12708701	7112	73.20	1790	1801	1773	2310	1246	1780	1786.94	0.07	-148	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	530	12.99	0.49	12	0.02	137.00	3618.00	2300	20240110	-22.61	1701	20240806	4.64	2300	-22.61	20240110	1701	4.64	20240806	2300	-22.61	20240110	1701	4.64	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
46	20241203	120448	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1780	0	3	0.00	9896199	5528	56.90	1790	1801	1775	2310	1246	1780	1790.20	0.07	-97	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	530	12.99	0.49	12	0.02	137.00	3618.00	2300	20240110	-22.61	1701	20240806	4.64	2300	-22.61	20240110	1701	4.64	20240806	2300	-22.61	20240110	1701	4.64	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
47	20241203	110433	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1795	15	2	0.84	9115952	5090	52.39	1790	1801	1775	2310	1246	1780	1790.95	0.07	-34	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	535	13.10	0.50	12	0.02	137.00	3618.00	2300	20240110	-21.96	1701	20240806	5.53	2300	-21.96	20240110	1701	5.53	20240806	2300	-21.96	20240110	1701	5.53	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
48	20241203	100424	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1797	17	2	0.96	3980826	2222	22.87	1790	1801	1779	2310	1246	1780	1791.55	0.07	-25	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	536	13.12	0.50	12	0.01	137.00	3618.00	2300	20240110	-21.87	1701	20240806	5.64	2300	-21.87	20240110	1701	5.64	20240806	2300	-21.87	20240110	1701	5.64	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
49	20241203	090423	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1800	20	2	1.12	1643728	915	9.42	1790	1801	1790	2310	1246	1780	1796.42	0.07	0	1872	1826	1803	1757	1734	1814	1745	149	530	500	1280	1	1	29800327	536	13.14	0.50	12	0.00	137.00	3618.00	2300	20240110	-21.74	1701	20240806	5.82	2300	-21.74	20240110	1701	5.82	20240806	2300	-21.74	20240110	1701	5.82	20240806	0.30	N	037230	500	149 억	19744	N	N	N	N
50	20241202	160411	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1780	-63	5	-3.42	17505849	9682	311.62	1849	1849	1780	2395	1291	1843	1808.25	0.07	42	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	530	12.99	0.49	12	0.03	137.00	3618.00	2300	20240110	-22.61	1701	20240806	4.64	2300	-22.61	20240110	1701	4.64	20240806	2300	-22.61	20240110	1701	4.64	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
51	20241202	150436	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1819	-24	5	-1.30	14198570	7824	251.82	1849	1849	1792	2395	1291	1843	1814.75	0.07	710	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	542	13.28	0.50	12	0.03	137.00	3618.00	2300	20240110	-20.91	1701	20240806	6.94	2300	-20.91	20240110	1701	6.94	20240806	2300	-20.91	20240110	1701	6.94	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
52	20241202	140421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1819	-24	5	-1.30	14198570	7824	251.82	1849	1849	1792	2395	1291	1843	1814.75	0.07	710	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	542	13.28	0.50	12	0.03	137.00	3618.00	2300	20240110	-20.91	1701	20240806	6.94	2300	-20.91	20240110	1701	6.94	20240806	2300	-20.91	20240110	1701	6.94	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
53	20241202	130425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1830	-13	5	-0.71	11631775	6396	205.86	1849	1849	1792	2395	1291	1843	1818.60	0.07	44	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	545	13.36	0.51	12	0.02	137.00	3618.00	2300	20240110	-20.43	1701	20240806	7.58	2300	-20.43	20240110	1701	7.58	20240806	2300	-20.43	20240110	1701	7.58	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
54	20241202	120437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1834	-9	5	-0.49	11624449	6392	205.73	1849	1849	1792	2395	1291	1843	1818.59	0.07	46	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	547	13.39	0.51	12	0.02	137.00	3618.00	2300	20240110	-20.26	1701	20240806	7.82	2300	-20.26	20240110	1701	7.82	20240806	2300	-20.26	20240110	1701	7.82	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
55	20241202	110414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1795	-48	5	-2.60	10864049	5972	192.21	1849	1849	1792	2395	1291	1843	1819.16	0.07	55	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	535	13.10	0.50	12	0.02	137.00	3618.00	2300	20240110	-21.96	1701	20240806	5.53	2300	-21.96	20240110	1701	5.53	20240806	2300	-21.96	20240110	1701	5.53	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
56	20241202	100412	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1814	-29	5	-1.57	4893472	2662	85.68	1849	1849	1814	2395	1291	1843	1838.27	0.07	-8	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	541	13.24	0.50	12	0.01	137.00	3618.00	2300	20240110	-21.13	1701	20240806	6.64	2300	-21.13	20240110	1701	6.64	20240806	2300	-21.13	20240110	1701	6.64	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N
57	20241202	090413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	1849	6	2	0.33	1849	1	0.03	1849	1849	1849	2395	1291	1843	1849.00	0.07	0	1901	1871	1838	1808	1775	1855	1792	149	552	500	1320	1	1	29800327	551	13.50	0.51	12	0.00	137.00	3618.00	2300	20240110	-19.61	1701	20240806	8.70	2300	-19.61	20240110	1701	8.70	20240806	2300	-19.61	20240110	1701	8.70	20240806	0.31	N	037230	500	149 억	19748	N	N	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History