KissMeData/039020/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	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	160438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4150	-165	5	-3.82	1457547445	347923	73.81	4270	4340	4110	5600	3025	4315	4189.30	0.97	-81702	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	937	-11.96	0.46	12	1.54	-347.00	9093.00	4375	20241209	-5.14	1998	20240624	107.71	4375	-5.14	20241209	1998	107.71	20240624	4375	-5.14	20241209	1998	107.71	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
3	20241210	150440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4150	-165	5	-3.82	1345193740	320814	68.06	4270	4340	4110	5600	3025	4315	4193.06	0.97	-65793	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	937	-11.96	0.46	12	1.42	-347.00	9093.00	4375	20241209	-5.14	1998	20240624	107.71	4375	-5.14	20241209	1998	107.71	20240624	4375	-5.14	20241209	1998	107.71	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
4	20241210	140439	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4165	-150	5	-3.48	1260561685	300454	63.74	4270	4340	4110	5600	3025	4315	4195.52	0.97	-57673	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	941	-12.00	0.46	12	1.33	-347.00	9093.00	4375	20241209	-4.80	1998	20240624	108.46	4375	-4.80	20241209	1998	108.46	20240624	4375	-4.80	20241209	1998	108.46	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
5	20241210	130438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4140	-175	5	-4.06	1219129695	290461	61.62	4270	4340	4110	5600	3025	4315	4197.22	0.97	-57398	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	935	-11.93	0.46	12	1.29	-347.00	9093.00	4375	20241209	-5.37	1998	20240624	107.21	4375	-5.37	20241209	1998	107.21	20240624	4375	-5.37	20241209	1998	107.21	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
6	20241210	120438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4160	-155	5	-3.59	1023314100	243104	51.57	4270	4340	4125	5600	3025	4315	4209.37	0.97	-41599	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	940	-11.99	0.46	12	1.08	-347.00	9093.00	4375	20241209	-4.91	1998	20240624	108.21	4375	-4.91	20241209	1998	108.21	20240624	4375	-4.91	20241209	1998	108.21	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
7	20241210	110437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4205	-110	5	-2.55	878422870	208415	44.21	4270	4340	4125	5600	3025	4315	4214.78	0.97	-34133	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	950	-12.12	0.46	12	0.92	-347.00	9093.00	4375	20241209	-3.89	1998	20240624	110.46	4375	-3.89	20241209	1998	110.46	20240624	4375	-3.89	20241209	1998	110.46	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
8	20241210	100438	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4180	-135	5	-3.13	745589265	176716	37.49	4270	4340	4125	5600	3025	4315	4219.14	0.97	-27826	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	944	-12.05	0.46	12	0.78	-347.00	9093.00	4375	20241209	-4.46	1998	20240624	109.21	4375	-4.46	20241209	1998	109.21	20240624	4375	-4.46	20241209	1998	109.21	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
9	20241210	090441	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4250	-65	5	-1.51	124525160	29053	6.16	4270	4340	4245	5600	3025	4315	4286.14	0.97	-6945	4571	4442	4246	4117	3921	4507	4182	226	1285	1000	2840	5	1	22584709	960	-12.25	0.47	12	0.13	-347.00	9093.00	4375	20241209	-2.86	1998	20240624	112.71	4375	-2.86	20241209	1998	112.71	20240624	4375	-2.86	20241209	1998	112.71	20240624	1.10	N	039020	1000	225 억	218444	N	N	N	N
10	20241209	160436	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4315	145	2	3.48	1984814675	469179	47.76	4050	4375	4050	5420	2920	4170	4230.26	0.98	-2401	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	975	-12.44	0.47	12	2.08	-347.00	9093.00	4375	20241209	-1.37	1998	20240624	115.97	4375	-1.37	20241209	1998	115.97	20240624	4375	-1.37	20241209	1998	115.97	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
11	20241209	150439	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4330	160	2	3.84	1642016520	390140	39.72	4050	4330	4050	5420	2920	4170	4208.79	0.98	2763	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	978	-12.48	0.48	12	1.73	-347.00	9093.00	4330	20241209	0.00	1998	20240624	116.72	4330	0.00	20241209	1998	116.72	20240624	4330	0.00	20241209	1998	116.72	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
12	20241209	140438	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4200	30	2	0.72	1369626840	326365	33.23	4050	4290	4050	5420	2920	4170	4196.61	0.98	-23309	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	949	-12.10	0.46	12	1.45	-347.00	9093.00	4290	20241209	-2.10	1998	20240624	110.21	4290	-2.10	20241209	1998	110.21	20240624	4290	-2.10	20241209	1998	110.21	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
13	20241209	130439	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4250	80	2	1.92	1182354855	282046	28.71	4050	4290	4050	5420	2920	4170	4192.07	0.98	-19120	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	960	-12.25	0.47	12	1.25	-347.00	9093.00	4290	20241209	-0.93	1998	20240624	112.71	4290	-0.93	20241209	1998	112.71	20240624	4290	-0.93	20241209	1998	112.71	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
14	20241209	120437	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4250	80	2	1.92	1029184520	246154	25.06	4050	4290	4050	5420	2920	4170	4181.06	0.98	-20901	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	960	-12.25	0.47	12	1.09	-347.00	9093.00	4290	20241209	-0.93	1998	20240624	112.71	4290	-0.93	20241209	1998	112.71	20240624	4290	-0.93	20241209	1998	112.71	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
15	20241209	110439	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4210	40	2	0.96	710790860	171347	17.44	4050	4250	4050	5420	2920	4170	4148.25	0.98	-34522	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	951	-12.13	0.46	12	0.76	-347.00	9093.00	4280	20241206	-1.64	1998	20240624	110.71	4280	-1.64	20241206	1998	110.71	20240624	4280	-1.64	20241206	1998	110.71	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
16	20241209	100437	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4125	-45	5	-1.08	491990465	119277	12.14	4050	4215	4050	5420	2920	4170	4124.77	0.98	-29645	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	932	-11.89	0.45	12	0.53	-347.00	9093.00	4280	20241206	-3.62	1998	20240624	106.46	4280	-3.62	20241206	1998	106.46	20240624	4280	-3.62	20241206	1998	106.46	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
17	20241209	090435	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	4105	-65	5	-1.56	71578485	17533	1.78	4050	4150	4050	5420	2920	4170	4082.43	0.98	1578	4590	4380	4070	3860	3550	4485	3965	226	1250	1000	2750	5	1	22584709	927	-11.83	0.45	12	0.08	-347.00	9093.00	4280	20241206	-4.09	1998	20240624	105.46	4280	-4.09	20241206	1998	105.46	20240624	4280	-4.09	20241206	1998	105.46	20240624	1.10	N	039020	1000	225 억	221785	N	N	N	N
18	20241206	160434	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4170	310	2	8.03	3963448500	977584	178.69	3860	4280	3760	5010	2705	3860	4054.19	0.75	51439	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	942	-12.02	0.46	12	4.33	-347.00	9093.00	4280	20241206	-2.57	1998	20240624	108.71	4280	-2.57	20241206	1998	108.71	20240624	4280	-2.57	20241206	1998	108.71	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
19	20241206	150436	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4150	290	2	7.51	3835944680	946959	173.09	3860	4280	3760	5010	2705	3860	4050.80	0.75	53226	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	937	-11.96	0.46	12	4.19	-347.00	9093.00	4280	20241206	-3.04	1998	20240624	107.71	4280	-3.04	20241206	1998	107.71	20240624	4280	-3.04	20241206	1998	107.71	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
20	20241206	140434	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4110	250	2	6.48	3636539160	898488	164.23	3860	4280	3760	5010	2705	3860	4047.40	0.75	55725	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	928	-11.84	0.45	12	3.98	-347.00	9093.00	4280	20241206	-3.97	1998	20240624	105.71	4280	-3.97	20241206	1998	105.71	20240624	4280	-3.97	20241206	1998	105.71	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
21	20241206	130435	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4060	200	2	5.18	3415479730	844480	154.36	3860	4280	3760	5010	2705	3860	4044.48	0.75	41608	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	917	-11.70	0.45	12	3.74	-347.00	9093.00	4280	20241206	-5.14	1998	20240624	103.20	4280	-5.14	20241206	1998	103.20	20240624	4280	-5.14	20241206	1998	103.20	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
22	20241206	120432	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4175	315	2	8.16	3083450955	764157	139.68	3860	4280	3760	5010	2705	3860	4035.10	0.75	30218	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	943	-12.03	0.46	12	3.38	-347.00	9093.00	4280	20241206	-2.45	1998	20240624	108.96	4280	-2.45	20241206	1998	108.96	20240624	4280	-2.45	20241206	1998	108.96	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
23	20241206	110435	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	4215	355	2	9.20	2248489700	565195	103.31	3860	4225	3760	5010	2705	3860	3978.25	0.75	-9689	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	952	-12.15	0.46	12	2.50	-347.00	9093.00	4225	20241206	-0.24	1998	20240624	110.96	4225	-0.24	20241206	1998	110.96	20240624	4225	-0.24	20241206	1998	110.96	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
24	20241206	100431	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3935	75	2	1.94	920732370	239951	43.86	3860	3935	3760	5010	2705	3860	3837.17	0.75	-38903	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	889	-11.34	0.43	12	1.06	-347.00	9093.00	3935	20241206	0.00	1998	20240624	96.95	3935	0.00	20241206	1998	96.95	20240624	3935	0.00	20241206	1998	96.95	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
25	20241206	090434	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3855	-5	5	-0.13	199153115	51785	9.47	3860	3900	3810	5010	2705	3860	3845.77	0.75	-9762	3983	3921	3813	3751	3643	3952	3782	226	1150	1000	2540	5	1	22584709	871	-11.11	0.42	12	0.23	-347.00	9093.00	3900	20241206	-1.15	1998	20240624	92.94	3900	-1.15	20241206	1998	92.94	20240624	3900	-1.15	20241206	1998	92.94	20240624	1.03	N	039020	1000	225 억	168298	N	N	N	N
26	20241205	160427	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3860	180	2	4.89	2054413405	543524	70.66	3705	3875	3705	4780	2580	3680	3779.53	0.58	37507	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	872	-11.12	0.42	12	2.41	-347.00	9093.00	3875	20241205	-0.39	1998	20240624	93.19	3875	-0.39	20241205	1998	93.19	20240624	3875	-0.39	20241205	1998	93.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
27	20241205	150430	57	100.00	KOSDAQ	신고가	종이.목재	N	N	N	N	N	3860	180	2	4.89	1833320330	486273	63.22	3705	3875	3705	4780	2580	3680	3770.15	0.58	41602	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	872	-11.12	0.42	12	2.15	-347.00	9093.00	3875	20241205	-0.39	1998	20240624	93.19	3875	-0.39	20241205	1998	93.19	20240624	3875	-0.39	20241205	1998	93.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
28	20241205	140428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3760	80	2	2.17	1445294515	384722	50.02	3705	3790	3705	4780	2580	3680	3756.73	0.58	40018	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	849	-10.84	0.41	12	1.70	-347.00	9093.00	3840	20241115	-2.08	1998	20240624	88.19	3840	-2.08	20241115	1998	88.19	20240624	3840	-2.08	20241115	1998	88.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
29	20241205	130428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3775	95	2	2.58	1353570335	360304	46.84	3705	3790	3705	4780	2580	3680	3756.75	0.58	34004	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	853	-10.88	0.42	12	1.60	-347.00	9093.00	3840	20241115	-1.69	1998	20240624	88.94	3840	-1.69	20241115	1998	88.94	20240624	3840	-1.69	20241115	1998	88.94	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
30	20241205	120429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3760	80	2	2.17	1264689185	336719	43.78	3705	3790	3705	4780	2580	3680	3755.92	0.58	23642	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	849	-10.84	0.41	12	1.49	-347.00	9093.00	3840	20241115	-2.08	1998	20240624	88.19	3840	-2.08	20241115	1998	88.19	20240624	3840	-2.08	20241115	1998	88.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
31	20241205	110427	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3760	80	2	2.17	1133365175	301719	39.23	3705	3790	3705	4780	2580	3680	3756.37	0.58	23739	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	849	-10.84	0.41	12	1.34	-347.00	9093.00	3840	20241115	-2.08	1998	20240624	88.19	3840	-2.08	20241115	1998	88.19	20240624	3840	-2.08	20241115	1998	88.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
32	20241205	100425	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3780	100	2	2.72	921342745	245542	31.92	3705	3780	3705	4780	2580	3680	3752.29	0.58	23223	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	854	-10.89	0.42	12	1.09	-347.00	9093.00	3840	20241115	-1.56	1998	20240624	89.19	3840	-1.56	20241115	1998	89.19	20240624	3840	-1.56	20241115	1998	89.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
33	20241205	090428	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3740	60	2	1.63	252719220	67799	8.81	3705	3780	3705	4780	2580	3680	3727.49	0.58	-6748	3873	3776	3638	3541	3403	3825	3590	226	1100	1000	2420	5	1	22584709	845	-10.78	0.41	12	0.30	-347.00	9093.00	3840	20241115	-2.60	1998	20240624	87.19	3840	-2.60	20241115	1998	87.19	20240624	3840	-2.60	20241115	1998	87.19	20240624	1.13	N	039020	1000	225 억	130765	N	N	N	N
34	20241204	160421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3680	280	2	8.24	2785935680	764978	477.28	3500	3735	3500	4420	2380	3400	3641.81	0.11	109138	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	831	-10.61	0.40	12	3.39	-347.00	9093.00	3840	20241115	-4.17	1998	20240624	84.18	3840	-4.17	20241115	1998	84.18	20240624	3840	-4.17	20241115	1998	84.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
35	20241204	150422	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3700	300	2	8.82	2526316755	694798	433.50	3500	3735	3500	4420	2380	3400	3636.33	0.11	96849	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	836	-10.66	0.41	12	3.08	-347.00	9093.00	3840	20241115	-3.65	1998	20240624	85.19	3840	-3.65	20241115	1998	85.19	20240624	3840	-3.65	20241115	1998	85.19	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
36	20241204	140421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3675	275	2	8.09	1964924945	543126	338.87	3500	3685	3500	4420	2380	3400	3618.15	0.11	82845	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	830	-10.59	0.40	12	2.40	-347.00	9093.00	3840	20241115	-4.30	1998	20240624	83.93	3840	-4.30	20241115	1998	83.93	20240624	3840	-4.30	20241115	1998	83.93	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
37	20241204	130418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3640	240	2	7.06	1714727995	474785	296.23	3500	3685	3500	4420	2380	3400	3611.96	0.11	54338	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	822	-10.49	0.40	12	2.10	-347.00	9093.00	3840	20241115	-5.21	1998	20240624	82.18	3840	-5.21	20241115	1998	82.18	20240624	3840	-5.21	20241115	1998	82.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
38	20241204	120416	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3645	245	2	7.21	1643769240	455330	284.09	3500	3685	3500	4420	2380	3400	3610.45	0.11	46605	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	823	-10.50	0.40	12	2.02	-347.00	9093.00	3840	20241115	-5.08	1998	20240624	82.43	3840	-5.08	20241115	1998	82.43	20240624	3840	-5.08	20241115	1998	82.43	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
39	20241204	110414	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3650	250	2	7.35	1450606030	402419	251.08	3500	3685	3500	4420	2380	3400	3605.15	0.11	28031	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	824	-10.52	0.40	12	1.78	-347.00	9093.00	3840	20241115	-4.95	1998	20240624	82.68	3840	-4.95	20241115	1998	82.68	20240624	3840	-4.95	20241115	1998	82.68	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
40	20241204	100413	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3640	240	2	7.06	1144189715	318339	198.62	3500	3685	3500	4420	2380	3400	3594.77	0.11	25445	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	822	-10.49	0.40	12	1.41	-347.00	9093.00	3840	20241115	-5.21	1998	20240624	82.18	3840	-5.21	20241115	1998	82.18	20240624	3840	-5.21	20241115	1998	82.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
41	20241204	090419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3640	240	2	7.06	513619605	144202	89.97	3500	3685	3500	4420	2380	3400	3562.76	0.11	-6076	3653	3526	3463	3336	3273	3495	3305	226	1020	1000	2240	5	1	22584709	822	-10.49	0.40	12	0.64	-347.00	9093.00	3840	20241115	-5.21	1998	20240624	82.18	3840	-5.21	20241115	1998	82.18	20240624	3840	-5.21	20241115	1998	82.18	20240624	1.25	N	039020	1000	225 억	23797	N	N	N	N
42	20241203	160442	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3400	-190	5	-5.29	550399850	158714	95.40	3590	3590	3400	4665	2515	3590	3467.90	0.11	-44	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	768	-9.80	0.37	12	0.70	-347.00	9093.00	3840	20241115	-11.46	1998	20240624	70.17	3840	-11.46	20241115	1998	70.17	20240624	3840	-11.46	20241115	1998	70.17	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
43	20241203	150451	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3450	-140	5	-3.90	504799635	145335	87.35	3590	3590	3405	4665	2515	3590	3473.35	0.11	3542	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	779	-9.94	0.38	12	0.64	-347.00	9093.00	3840	20241115	-10.16	1998	20240624	72.67	3840	-10.16	20241115	1998	72.67	20240624	3840	-10.16	20241115	1998	72.67	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
44	20241203	140443	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3435	-155	5	-4.32	470425935	135312	81.33	3590	3590	3405	4665	2515	3590	3476.60	0.11	4246	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	776	-9.90	0.38	12	0.60	-347.00	9093.00	3840	20241115	-10.55	1998	20240624	71.92	3840	-10.55	20241115	1998	71.92	20240624	3840	-10.55	20241115	1998	71.92	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
45	20241203	130440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3415	-175	5	-4.87	423723705	121656	73.12	3590	3590	3415	4665	2515	3590	3482.97	0.11	1122	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	771	-9.84	0.38	12	0.54	-347.00	9093.00	3840	20241115	-11.07	1998	20240624	70.92	3840	-11.07	20241115	1998	70.92	20240624	3840	-11.07	20241115	1998	70.92	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
46	20241203	120457	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3445	-145	5	-4.04	366711910	105025	63.13	3590	3590	3435	4665	2515	3590	3491.66	0.11	853	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	778	-9.93	0.38	12	0.47	-347.00	9093.00	3840	20241115	-10.29	1998	20240624	72.42	3840	-10.29	20241115	1998	72.42	20240624	3840	-10.29	20241115	1998	72.42	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
47	20241203	110440	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3465	-125	5	-3.48	284115500	81083	48.74	3590	3590	3465	4665	2515	3590	3504.01	0.11	2200	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	783	-9.99	0.38	12	0.36	-347.00	9093.00	3840	20241115	-9.77	1998	20240624	73.42	3840	-9.77	20241115	1998	73.42	20240624	3840	-9.77	20241115	1998	73.42	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
48	20241203	100432	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3515	-75	5	-2.09	99247225	28126	16.91	3590	3590	3505	4665	2515	3590	3528.66	0.11	1798	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	794	-10.13	0.39	12	0.12	-347.00	9093.00	3840	20241115	-8.46	1998	20240624	75.93	3840	-8.46	20241115	1998	75.93	20240624	3840	-8.46	20241115	1998	75.93	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
49	20241203	090431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3550	-40	5	-1.11	6222900	1747	1.05	3590	3590	3550	4665	2515	3590	3562.05	0.11	207	3726	3657	3601	3532	3476	3630	3505	226	1075	1000	2360	5	1	22584709	802	-10.23	0.39	12	0.01	-347.00	9093.00	3840	20241115	-7.55	1998	20240624	77.68	3840	-7.55	20241115	1998	77.68	20240624	3840	-7.55	20241115	1998	77.68	20240624	1.19	N	039020	1000	225 억	23841	N	N	N	N
50	20241202	160418	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3590	-80	5	-2.18	595024470	166367	140.05	3670	3670	3545	4770	2570	3670	3576.50	0.13	-4691	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	811	-10.35	0.39	12	0.74	-347.00	9093.00	3840	20241115	-6.51	1998	20240624	79.68	3840	-6.51	20241115	1998	79.68	20240624	3840	-6.51	20241115	1998	79.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
51	20241202	150446	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3560	-110	5	-3.00	541123380	151277	127.35	3670	3670	3545	4770	2570	3670	3577.04	0.13	-3982	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	804	-10.26	0.39	12	0.67	-347.00	9093.00	3840	20241115	-7.29	1998	20240624	78.18	3840	-7.29	20241115	1998	78.18	20240624	3840	-7.29	20241115	1998	78.18	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
52	20241202	140429	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3560	-110	5	-3.00	467786680	130656	109.99	3670	3670	3545	4770	2570	3670	3580.29	0.13	-10114	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	804	-10.26	0.39	12	0.58	-347.00	9093.00	3840	20241115	-7.29	1998	20240624	78.18	3840	-7.29	20241115	1998	78.18	20240624	3840	-7.29	20241115	1998	78.18	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
53	20241202	130431	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3550	-120	5	-3.27	403571890	112557	94.75	3670	3670	3550	4770	2570	3670	3585.49	0.13	-10114	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	802	-10.23	0.39	12	0.50	-347.00	9093.00	3840	20241115	-7.55	1998	20240624	77.68	3840	-7.55	20241115	1998	77.68	20240624	3840	-7.55	20241115	1998	77.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
54	20241202	120445	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3570	-100	5	-2.72	327754595	91250	76.82	3670	3670	3570	4770	2570	3670	3591.83	0.13	-10114	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	806	-10.29	0.39	12	0.40	-347.00	9093.00	3840	20241115	-7.03	1998	20240624	78.68	3840	-7.03	20241115	1998	78.68	20240624	3840	-7.03	20241115	1998	78.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
55	20241202	110421	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3595	-75	5	-2.04	265950660	73978	62.28	3670	3670	3570	4770	2570	3670	3595.00	0.13	-8248	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	812	-10.36	0.40	12	0.33	-347.00	9093.00	3840	20241115	-6.38	1998	20240624	79.93	3840	-6.38	20241115	1998	79.93	20240624	3840	-6.38	20241115	1998	79.93	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
56	20241202	100419	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3590	-80	5	-2.18	205438515	57073	48.05	3670	3670	3580	4770	2570	3670	3599.57	0.13	-9498	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	811	-10.35	0.39	12	0.25	-347.00	9093.00	3840	20241115	-6.51	1998	20240624	79.68	3840	-6.51	20241115	1998	79.68	20240624	3840	-6.51	20241115	1998	79.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N
57	20241202	090420	57	100.00	KOSDAQ		종이.목재	N	N	N	N	N	3670	0	3	0.00	3364340	918	0.77	3670	3670	3660	4770	2570	3670	3664.86	0.13	-369	3756	3712	3671	3627	3586	3712	3627	226	1100	1000	2420	5	1	22584709	829	-10.58	0.40	12	0.00	-347.00	9093.00	3840	20241115	-4.43	1998	20240624	83.68	3840	-4.43	20241115	1998	83.68	20240624	3840	-4.43	20241115	1998	83.68	20240624	1.12	N	039020	1000	225 억	28533	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History