KissMeData/009580/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240229	160238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-15	5	-0.48	134363330	43515	134.12	3110	3125	3050	4055	2185	3120	3087.73	1.30	-4284	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1937	4.31	0.30	12	0.07	721.00	10484.00	4400	20230228	-29.43	2975	20231024	4.37	3340	-7.04	20240201	3050	1.80	20240229	4265	-27.20	20230516	2975	4.37	20231024	0.97	N	009580	2500	1559 억	808619	N	N	82	N	N
3	20240229	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3090	-30	5	-0.96	124804245	40435	124.63	3110	3125	3050	4055	2185	3120	3086.54	1.30	-2888	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1927	4.29	0.29	12	0.06	721.00	10484.00	4400	20230228	-29.77	2975	20231024	3.87	3340	-7.49	20240201	3050	1.31	20240229	4265	-27.55	20230516	2975	3.87	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
4	20240229	140239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3090	-30	5	-0.96	114389620	37069	114.26	3110	3125	3050	4055	2185	3120	3085.86	1.30	-1615	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1927	4.29	0.29	12	0.06	721.00	10484.00	4400	20230228	-29.77	2975	20231024	3.87	3340	-7.49	20240201	3050	1.31	20240229	4265	-27.55	20230516	2975	3.87	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
5	20240229	130239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3090	-30	5	-0.96	108896560	35293	108.78	3110	3125	3050	4055	2185	3120	3085.50	1.30	-1285	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1927	4.29	0.29	12	0.06	721.00	10484.00	4400	20230228	-29.77	2975	20231024	3.87	3340	-7.49	20240201	3050	1.31	20240229	4265	-27.55	20230516	2975	3.87	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
6	20240229	120240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3090	-30	5	-0.96	103324150	33492	103.23	3110	3125	3050	4055	2185	3120	3085.04	1.30	-203	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1927	4.29	0.29	12	0.05	721.00	10484.00	4400	20230228	-29.77	2975	20231024	3.87	3340	-7.49	20240201	3050	1.31	20240229	4265	-27.55	20230516	2975	3.87	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
7	20240229	110240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3095	-25	5	-0.80	77528300	25146	77.51	3110	3125	3050	4055	2185	3120	3083.13	1.30	1644	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1930	4.29	0.30	12	0.04	721.00	10484.00	4400	20230228	-29.66	2975	20231024	4.03	3340	-7.34	20240201	3050	1.48	20240229	4265	-27.43	20230516	2975	4.03	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
8	20240229	100240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3090	-30	5	-0.96	69222785	22461	69.23	3110	3125	3050	4055	2185	3120	3081.91	1.30	2406	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1927	4.29	0.29	12	0.04	721.00	10484.00	4400	20230228	-29.77	2975	20231024	3.87	3340	-7.49	20240201	3050	1.31	20240229	4265	-27.55	20230516	2975	3.87	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
9	20240229	090240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	0	3	0.00	1960170	630	1.94	3110	3120	3110	4055	2185	3120	3111.38	1.30	-275	3140	3130	3115	3105	3090	3135	3110	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.00	721.00	10484.00	4400	20230228	-29.09	2975	20231024	4.87	3340	-6.59	20240201	3050	2.30	20240122	4265	-26.85	20230516	2975	4.87	20231024	0.97	N	009580	2500	1559 억	808619	N	N	381	N	N
10	20240228	160225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3120	15	2	0.48	100840410	32440	59.14	3115	3125	3100	4035	2175	3105	3108.41	1.31	-10588	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.05	721.00	10484.00	4400	20230228	-29.09	2975	20231024	4.87	3340	-6.59	20240201	3050	2.30	20240122	4400	-29.09	20230228	2975	4.87	20231024	0.95	N	009580	2500	1559 억	819246	N	N	381	N	N
11	20240228	150227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3110	5	2	0.16	93531665	30095	54.87	3115	3125	3100	4035	2175	3105	3107.88	1.31	-9876	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.05	721.00	10484.00	4400	20230228	-29.32	2975	20231024	4.54	3340	-6.89	20240201	3050	1.97	20240122	4400	-29.32	20230228	2975	4.54	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
12	20240228	140239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3110	5	2	0.16	87171900	28049	51.14	3115	3125	3100	4035	2175	3105	3107.84	1.31	-8232	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.04	721.00	10484.00	4400	20230228	-29.32	2975	20231024	4.54	3340	-6.89	20240201	3050	1.97	20240122	4400	-29.32	20230228	2975	4.54	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
13	20240228	130239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3105	0	3	0.00	79911150	25714	46.88	3115	3125	3100	4035	2175	3105	3107.69	1.31	-6718	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1937	4.31	0.30	12	0.04	721.00	10484.00	4400	20230228	-29.43	2975	20231024	4.37	3340	-7.04	20240201	3050	1.80	20240122	4400	-29.43	20230228	2975	4.37	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
14	20240228	120240	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3110	5	2	0.16	31094830	9993	18.22	3115	3125	3105	4035	2175	3105	3111.66	1.31	-1821	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.02	721.00	10484.00	4400	20230228	-29.32	2975	20231024	4.54	3340	-6.89	20240201	3050	1.97	20240122	4400	-29.32	20230228	2975	4.54	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
15	20240228	110230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3115	10	2	0.32	22101555	7099	12.94	3115	3125	3105	4035	2175	3105	3113.33	1.31	-1338	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.01	721.00	10484.00	4400	20230228	-29.20	2975	20231024	4.71	3340	-6.74	20240201	3050	2.13	20240122	4400	-29.20	20230228	2975	4.71	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
16	20240228	100239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3110	5	2	0.16	12098280	3886	7.08	3115	3125	3105	4035	2175	3105	3113.30	1.31	-178	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1940	4.31	0.30	12	0.01	721.00	10484.00	4400	20230228	-29.32	2975	20231024	4.54	3340	-6.89	20240201	3050	1.97	20240122	4400	-29.32	20230228	2975	4.54	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
17	20240228	090239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3105	0	3	0.00	937780	302	0.55	3115	3115	3105	4035	2175	3105	3105.23	1.31	-2	3145	3125	3115	3095	3085	3120	3090	1559	930	2500	2230	5	1	62368324	1937	4.31	0.30	12	0.00	721.00	10484.00	4400	20230228	-29.43	2975	20231024	4.37	3340	-7.04	20240201	3050	1.80	20240122	4400	-29.43	20230228	2975	4.37	20231024	0.95	N	009580	2500	1559 억	819246	N	N	23	N	N
18	20240227	160240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-15	5	-0.48	170948525	54849	48.78	3105	3135	3105	4055	2185	3120	3116.71	1.35	-24451	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1937	4.31	0.30	12	0.09	721.00	10484.00	4400	20230228	-29.43	2975	20231024	4.37	3340	-7.04	20240201	3050	1.80	20240122	4400	-29.43	20230228	2975	4.37	20231024	0.96	N	009580	2500	1559 억	843405	N	N	23	N	N
19	20240227	150239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3115	-5	5	-0.16	167941730	53882	47.92	3105	3135	3105	4055	2185	3120	3116.84	1.35	-23649	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.09	721.00	10484.00	4400	20230228	-29.20	2975	20231024	4.71	3340	-6.74	20240201	3050	2.13	20240122	4400	-29.20	20230228	2975	4.71	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
20	20240227	140240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	5	2	0.16	144930135	46497	41.35	3105	3135	3105	4055	2185	3120	3116.98	1.35	-20473	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.07	721.00	10484.00	4400	20230228	-28.98	2975	20231024	5.04	3340	-6.44	20240201	3050	2.46	20240122	4400	-28.98	20230228	2975	5.04	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
21	20240227	130223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	15	2	0.48	122007560	39147	34.82	3105	3135	3105	4055	2185	3120	3116.65	1.35	-15926	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1955	4.35	0.30	12	0.06	721.00	10484.00	4400	20230228	-28.75	2975	20231024	5.38	3340	-6.14	20240201	3050	2.79	20240122	4400	-28.75	20230228	2975	5.38	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
22	20240227	120239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3115	-5	5	-0.16	94019390	30189	26.85	3105	3125	3105	4055	2185	3120	3114.36	1.35	-9533	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.05	721.00	10484.00	4400	20230228	-29.20	2975	20231024	4.71	3340	-6.74	20240201	3050	2.13	20240122	4400	-29.20	20230228	2975	4.71	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
23	20240227	110239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	0	3	0.00	48530700	15592	13.87	3105	3125	3105	4055	2185	3120	3112.54	1.35	-4696	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.02	721.00	10484.00	4400	20230228	-29.09	2975	20231024	4.87	3340	-6.59	20240201	3050	2.30	20240122	4400	-29.09	20230228	2975	4.87	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
24	20240227	100239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-15	5	-0.48	37489125	12050	10.72	3105	3125	3105	4055	2185	3120	3111.13	1.35	-2824	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1937	4.31	0.30	12	0.02	721.00	10484.00	4400	20230228	-29.43	2975	20231024	4.37	3340	-7.04	20240201	3050	1.80	20240122	4400	-29.43	20230228	2975	4.37	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
25	20240227	090239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	0	3	0.00	5445325	1752	1.56	3105	3120	3105	4055	2185	3120	3108.06	1.35	-925	3230	3175	3145	3090	3060	3160	3075	1559	935	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.00	721.00	10484.00	4400	20230228	-29.09	2975	20231024	4.87	3340	-6.59	20240201	3050	2.30	20240122	4400	-29.09	20230228	2975	4.87	20231024	0.96	N	009580	2500	1559 억	843405	N	N	39	N	N
26	20240226	160238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	-95	5	-2.95	350865240	111633	360.49	3200	3200	3115	4175	2255	3215	3143.02	1.39	-23138	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1946	4.33	0.30	12	0.18	721.00	10484.00	4400	20230228	-29.09	2975	20231024	4.87	3340	-6.59	20240201	3050	2.30	20240122	4400	-29.09	20230228	2975	4.87	20231024	0.96	N	009580	2500	1559 억	866555	N	N	39	N	N
27	20240226	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	-80	5	-2.49	335381675	106672	344.47	3200	3200	3115	4175	2255	3215	3144.05	1.39	-23231	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1955	4.35	0.30	12	0.17	721.00	10484.00	4400	20230228	-28.75	2975	20231024	5.38	3340	-6.14	20240201	3050	2.79	20240122	4400	-28.75	20230228	2975	5.38	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
28	20240226	140238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	-80	5	-2.49	276195020	87728	283.30	3200	3200	3115	4175	2255	3215	3148.31	1.39	-22083	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1955	4.35	0.30	12	0.14	721.00	10484.00	4400	20230228	-28.75	2975	20231024	5.38	3340	-6.14	20240201	3050	2.79	20240122	4400	-28.75	20230228	2975	5.38	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
29	20240226	130237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	-80	5	-2.49	272048175	86404	279.02	3200	3200	3115	4175	2255	3215	3148.56	1.39	-21383	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1955	4.35	0.30	12	0.14	721.00	10484.00	4400	20230228	-28.75	2975	20231024	5.38	3340	-6.14	20240201	3050	2.79	20240122	4400	-28.75	20230228	2975	5.38	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
30	20240226	120237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	-75	5	-2.33	256458750	81435	262.97	3200	3200	3115	4175	2255	3215	3149.24	1.39	-19457	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1958	4.36	0.30	12	0.13	721.00	10484.00	4400	20230228	-28.64	2975	20231024	5.55	3340	-5.99	20240201	3050	2.95	20240122	4400	-28.64	20230228	2975	5.55	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
31	20240226	110237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-85	5	-2.64	242701850	77045	248.80	3200	3200	3115	4175	2255	3215	3150.13	1.39	-16863	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1952	4.34	0.30	12	0.12	721.00	10484.00	4400	20230228	-28.86	2975	20231024	5.21	3340	-6.29	20240201	3050	2.62	20240122	4400	-28.86	20230228	2975	5.21	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
32	20240226	100235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	-75	5	-2.33	172921380	54744	176.78	3200	3200	3130	4175	2255	3215	3158.73	1.39	-9382	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1958	4.36	0.30	12	0.09	721.00	10484.00	4400	20230228	-28.64	2975	20231024	5.55	3340	-5.99	20240201	3050	2.95	20240122	4400	-28.64	20230228	2975	5.55	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
33	20240226	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	-25	5	-0.78	16348655	5121	16.54	3200	3200	3190	4175	2255	3215	3192.47	1.39	-207	3278	3246	3218	3186	3158	3232	3172	1559	960	2500	2310	5	1	62368324	1990	4.42	0.30	12	0.01	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.96	N	009580	2500	1559 억	866555	N	N	9	N	N
34	20240223	160235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3215	15	2	0.47	96998235	30305	75.72	3250	3250	3190	4160	2240	3200	3199.90	1.39	-2696	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	2005	4.46	0.31	12	0.05	721.00	10484.00	4400	20230228	-26.93	2975	20231024	8.07	3340	-3.74	20240201	3050	5.41	20240122	4400	-26.93	20230228	2975	8.07	20231024	0.96	N	009580	2500	1559 억	869432	N	N	9	N	N
35	20240223	150236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	0	3	0.00	87191895	27248	68.08	3250	3250	3190	4160	2240	3200	3199.94	1.39	-2908	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	1996	4.44	0.31	12	0.04	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
36	20240223	140234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	0	3	0.00	70691875	22081	55.17	3250	3250	3190	4160	2240	3200	3201.48	1.39	-2651	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	1996	4.44	0.31	12	0.04	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
37	20240223	130234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	0	3	0.00	67975175	21232	53.05	3250	3250	3190	4160	2240	3200	3201.54	1.39	-2168	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	1996	4.44	0.31	12	0.03	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
38	20240223	120235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	0	3	0.00	46737630	14600	36.48	3250	3250	3190	4160	2240	3200	3201.21	1.39	-2052	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	1996	4.44	0.31	12	0.02	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
39	20240223	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3205	5	2	0.16	42761535	13356	33.37	3250	3250	3190	4160	2240	3200	3201.67	1.39	-1999	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	1999	4.45	0.31	12	0.02	721.00	10484.00	4400	20230228	-27.16	2975	20231024	7.73	3340	-4.04	20240201	3050	5.08	20240122	4400	-27.16	20230228	2975	7.73	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
40	20240223	100233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	0	3	0.00	29703940	9278	23.18	3250	3250	3190	4160	2240	3200	3201.55	1.39	-2089	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	1996	4.44	0.31	12	0.01	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
41	20240223	090234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3245	45	2	1.41	347745	107	0.27	3250	3250	3245	4160	2240	3200	3249.95	1.39	-12	3236	3217	3206	3187	3176	3212	3182	1559	960	2500	2300	5	1	62368324	2024	4.50	0.31	12	0.00	721.00	10484.00	4400	20230228	-26.25	2975	20231024	9.08	3340	-2.84	20240201	3050	6.39	20240122	4400	-26.25	20230228	2975	9.08	20231024	0.96	N	009580	2500	1559 억	869432	N	N	37	N	N
42	20240222	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	-30	5	-0.93	128250015	40025	115.61	3225	3225	3195	4195	2265	3230	3204.27	1.40	-3101	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	1996	4.44	0.31	12	0.06	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.97	N	009580	2500	1559 억	872526	N	N	37	N	N
43	20240222	150233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3195	-35	5	-1.08	119663800	37342	107.86	3225	3225	3195	4195	2265	3230	3204.54	1.40	-3448	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	1993	4.43	0.30	12	0.06	721.00	10484.00	4400	20230228	-27.39	2975	20231024	7.39	3340	-4.34	20240201	3050	4.75	20240122	4400	-27.39	20230228	2975	7.39	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
44	20240222	140234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3210	-20	5	-0.62	88891955	27725	80.08	3225	3225	3195	4195	2265	3230	3206.20	1.40	-3668	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	2002	4.45	0.31	12	0.04	721.00	10484.00	4400	20230228	-27.05	2975	20231024	7.90	3340	-3.89	20240201	3050	5.25	20240122	4400	-27.05	20230228	2975	7.90	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
45	20240222	130229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3215	-15	5	-0.46	87842305	27398	79.14	3225	3225	3195	4195	2265	3230	3206.16	1.40	-3664	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	2005	4.46	0.31	12	0.04	721.00	10484.00	4400	20230228	-26.93	2975	20231024	8.07	3340	-3.74	20240201	3050	5.41	20240122	4400	-26.93	20230228	2975	8.07	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
46	20240222	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	-30	5	-0.93	78388510	24447	70.62	3225	3225	3195	4195	2265	3230	3206.47	1.40	-2530	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	1996	4.44	0.31	12	0.04	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
47	20240222	110233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3215	-15	5	-0.46	43098585	13432	38.80	3225	3225	3200	4195	2265	3230	3208.65	1.40	-2531	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	2005	4.46	0.31	12	0.02	721.00	10484.00	4400	20230228	-26.93	2975	20231024	8.07	3340	-3.74	20240201	3050	5.41	20240122	4400	-26.93	20230228	2975	8.07	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
48	20240222	100231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3210	-20	5	-0.62	30159575	9399	27.15	3225	3225	3200	4195	2265	3230	3208.81	1.40	-1263	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	2002	4.45	0.31	12	0.02	721.00	10484.00	4400	20230228	-27.05	2975	20231024	7.90	3340	-3.89	20240201	3050	5.25	20240122	4400	-27.05	20230228	2975	7.90	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
49	20240222	090233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3220	-10	5	-0.31	83835	26	0.08	3225	3225	3220	4195	2265	3230	3224.42	1.40	-7	3253	3241	3223	3211	3193	3247	3217	1559	965	2500	2320	5	1	62368324	2008	4.47	0.31	12	0.00	721.00	10484.00	4400	20230228	-26.82	2975	20231024	8.24	3340	-3.59	20240201	3050	5.57	20240122	4400	-26.82	20230228	2975	8.24	20231024	0.97	N	009580	2500	1559 억	872526	N	N	1	N	N
50	20240221	160231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3230	5	2	0.16	111541740	34620	69.15	3225	3235	3205	4190	2260	3225	3221.88	1.41	-10995	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2014	4.48	0.31	12	0.06	721.00	10484.00	4400	20230228	-26.59	2975	20231024	8.57	3340	-3.29	20240201	3050	5.90	20240122	4400	-26.59	20230228	2975	8.57	20231024	0.97	N	009580	2500	1559 억	881220	N	N	1	N	N
51	20240221	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3220	-5	5	-0.16	100714395	31261	62.44	3225	3235	3205	4190	2260	3225	3221.73	1.41	-8517	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2008	4.47	0.31	12	0.05	721.00	10484.00	4400	20230228	-26.82	2975	20231024	8.24	3340	-3.59	20240201	3050	5.57	20240122	4400	-26.82	20230228	2975	8.24	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
52	20240221	140231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3215	-10	5	-0.31	75278590	23370	46.68	3225	3235	3205	4190	2260	3225	3221.16	1.41	-8193	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2005	4.46	0.31	12	0.04	721.00	10484.00	4400	20230228	-26.93	2975	20231024	8.07	3340	-3.74	20240201	3050	5.41	20240122	4400	-26.93	20230228	2975	8.07	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
53	20240221	130231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3230	5	2	0.16	55601555	17261	34.48	3225	3235	3205	4190	2260	3225	3221.22	1.41	-5614	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2014	4.48	0.31	12	0.03	721.00	10484.00	4400	20230228	-26.59	2975	20231024	8.57	3340	-3.29	20240201	3050	5.90	20240122	4400	-26.59	20230228	2975	8.57	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
54	20240221	120231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3230	5	2	0.16	43976655	13656	27.28	3225	3235	3205	4190	2260	3225	3220.32	1.41	-4855	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2014	4.48	0.31	12	0.02	721.00	10484.00	4400	20230228	-26.59	2975	20231024	8.57	3340	-3.29	20240201	3050	5.90	20240122	4400	-26.59	20230228	2975	8.57	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
55	20240221	110232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3225	0	3	0.00	31925900	9920	19.81	3225	3230	3205	4190	2260	3225	3218.34	1.41	-2510	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2011	4.47	0.31	12	0.02	721.00	10484.00	4400	20230228	-26.70	2975	20231024	8.40	3340	-3.44	20240201	3050	5.74	20240122	4400	-26.70	20230228	2975	8.40	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
56	20240221	100230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3225	0	3	0.00	17867020	5551	11.09	3225	3230	3205	4190	2260	3225	3218.70	1.41	-1065	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2011	4.47	0.31	12	0.01	721.00	10484.00	4400	20230228	-26.70	2975	20231024	8.40	3340	-3.44	20240201	3050	5.74	20240122	4400	-26.70	20230228	2975	8.40	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
57	20240221	090230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3230	5	2	0.16	2572235	798	1.59	3225	3230	3220	4190	2260	3225	3223.35	1.41	-684	3295	3260	3230	3195	3165	3245	3180	1559	965	2500	2320	5	1	62368324	2014	4.48	0.31	12	0.00	721.00	10484.00	4400	20230228	-26.59	2975	20231024	8.57	3340	-3.29	20240201	3050	5.90	20240122	4400	-26.59	20230228	2975	8.57	20231024	0.97	N	009580	2500	1559 억	881220	N	N	37	N	N
58	20240220	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3225	-25	5	-0.77	160848605	49896	40.47	3260	3265	3200	4225	2275	3250	3223.68	1.44	-7486	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2011	4.47	0.31	12	0.08	721.00	10484.00	4400	20230228	-26.70	2975	20231024	8.40	3340	-3.44	20240201	3050	5.74	20240122	4400	-26.70	20230228	2975	8.40	20231024	0.99	N	009580	2500	1559 억	896285	N	N	37	N	N
59	20240220	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3225	-25	5	-0.77	154158620	47821	38.79	3260	3265	3200	4225	2275	3250	3223.66	1.44	-7344	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2011	4.47	0.31	12	0.08	721.00	10484.00	4400	20230228	-26.70	2975	20231024	8.40	3340	-3.44	20240201	3050	5.74	20240122	4400	-26.70	20230228	2975	8.40	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
60	20240220	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3220	-30	5	-0.92	135388375	41977	34.05	3260	3265	3200	4225	2275	3250	3225.30	1.44	-5840	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2008	4.47	0.31	12	0.07	721.00	10484.00	4400	20230228	-26.82	2975	20231024	8.24	3340	-3.59	20240201	3050	5.57	20240122	4400	-26.82	20230228	2975	8.24	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
61	20240220	130230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3220	-30	5	-0.92	127903510	39651	32.16	3260	3265	3200	4225	2275	3250	3225.73	1.44	-6570	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2008	4.47	0.31	12	0.06	721.00	10484.00	4400	20230228	-26.82	2975	20231024	8.24	3340	-3.59	20240201	3050	5.57	20240122	4400	-26.82	20230228	2975	8.24	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
62	20240220	120228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3230	-20	5	-0.62	86718840	26829	21.76	3260	3265	3215	4225	2275	3250	3232.28	1.44	-5148	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2014	4.48	0.31	12	0.04	721.00	10484.00	4400	20230228	-26.59	2975	20231024	8.57	3340	-3.29	20240201	3050	5.90	20240122	4400	-26.59	20230228	2975	8.57	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
63	20240220	110227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3240	-10	5	-0.31	51274215	15840	12.85	3260	3265	3220	4225	2275	3250	3237.01	1.44	-3943	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2021	4.49	0.31	12	0.03	721.00	10484.00	4400	20230228	-26.36	2975	20231024	8.91	3340	-2.99	20240201	3050	6.23	20240122	4400	-26.36	20230228	2975	8.91	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
64	20240220	100222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3225	-25	5	-0.77	34041720	10515	8.53	3260	3265	3220	4225	2275	3250	3237.44	1.44	-3720	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2011	4.47	0.31	12	0.02	721.00	10484.00	4400	20230228	-26.70	2975	20231024	8.40	3340	-3.44	20240201	3050	5.74	20240122	4400	-26.70	20230228	2975	8.40	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
65	20240220	090230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3260	10	2	0.31	3274460	1007	0.82	3260	3260	3250	4225	2275	3250	3251.70	1.44	-926	3310	3280	3230	3200	3150	3295	3215	1559	975	2500	2340	5	1	62368324	2033	4.52	0.31	12	0.00	721.00	10484.00	4400	20230228	-25.91	2975	20231024	9.58	3340	-2.40	20240201	3050	6.89	20240122	4400	-25.91	20230228	2975	9.58	20231024	0.99	N	009580	2500	1559 억	896285	N	N	116	N	N
66	20240219	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3250	60	2	1.88	397504635	122757	316.83	3190	3260	3180	4145	2235	3190	3238.14	1.37	41913	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2027	4.51	0.31	12	0.20	721.00	10484.00	4400	20230228	-26.14	2975	20231024	9.24	3340	-2.69	20240201	3050	6.56	20240122	4400	-26.14	20230228	2975	9.24	20231024	0.98	N	009580	2500	1559 억	852991	N	N	116	N	N
67	20240219	150230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3235	45	2	1.41	362158665	111860	288.71	3190	3260	3180	4145	2235	3190	3237.61	1.37	37173	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2018	4.49	0.31	12	0.18	721.00	10484.00	4400	20230228	-26.48	2975	20231024	8.74	3340	-3.14	20240201	3050	6.07	20240122	4400	-26.48	20230228	2975	8.74	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
68	20240219	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3245	55	2	1.72	339086185	104745	270.34	3190	3260	3180	4145	2235	3190	3237.25	1.37	35787	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2024	4.50	0.31	12	0.17	721.00	10484.00	4400	20230228	-26.25	2975	20231024	9.08	3340	-2.84	20240201	3050	6.39	20240122	4400	-26.25	20230228	2975	9.08	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
69	20240219	130231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3245	55	2	1.72	325210530	100467	259.30	3190	3260	3180	4145	2235	3190	3236.99	1.37	35922	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2024	4.50	0.31	12	0.16	721.00	10484.00	4400	20230228	-26.25	2975	20231024	9.08	3340	-2.84	20240201	3050	6.39	20240122	4400	-26.25	20230228	2975	9.08	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
70	20240219	120228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3245	55	2	1.72	303973900	93916	242.40	3190	3260	3180	4145	2235	3190	3236.66	1.37	35309	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2024	4.50	0.31	12	0.15	721.00	10484.00	4400	20230228	-26.25	2975	20231024	9.08	3340	-2.84	20240201	3050	6.39	20240122	4400	-26.25	20230228	2975	9.08	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
71	20240219	110229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3235	45	2	1.41	201397600	62315	160.83	3190	3255	3180	4145	2235	3190	3231.93	1.37	21659	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2018	4.49	0.31	12	0.10	721.00	10484.00	4400	20230228	-26.48	2975	20231024	8.74	3340	-3.14	20240201	3050	6.07	20240122	4400	-26.48	20230228	2975	8.74	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
72	20240219	100228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3230	40	2	1.25	151098630	46748	120.66	3190	3255	3180	4145	2235	3190	3232.19	1.37	16970	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2014	4.48	0.31	12	0.07	721.00	10484.00	4400	20230228	-26.59	2975	20231024	8.57	3340	-3.29	20240201	3050	5.90	20240122	4400	-26.59	20230228	2975	8.57	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
73	20240219	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3225	35	2	1.10	16729060	5206	13.44	3190	3225	3190	4145	2235	3190	3213.42	1.37	-152	3236	3212	3186	3162	3136	3225	3175	1559	955	2500	2290	5	1	62368324	2011	4.47	0.31	12	0.01	721.00	10484.00	4400	20230228	-26.70	2975	20231024	8.40	3340	-3.44	20240201	3050	5.74	20240122	4400	-26.70	20230228	2975	8.40	20231024	0.98	N	009580	2500	1559 억	852991	N	N	27	N	N
74	20240216	160226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	15	2	0.47	123263405	38726	101.99	3175	3210	3160	4125	2225	3175	3182.96	1.35	11574	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1990	4.42	0.30	12	0.06	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	843256	N	N	27	N	N
75	20240216	150228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	25	2	0.79	99017385	31146	82.03	3175	3200	3160	4125	2225	3175	3179.14	1.35	9548	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1996	4.44	0.31	12	0.05	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
76	20240216	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	15	2	0.47	80209370	25253	66.51	3175	3195	3160	4125	2225	3175	3176.23	1.35	4596	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1990	4.42	0.30	12	0.04	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
77	20240216	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3185	10	2	0.31	64114840	20203	53.21	3175	3195	3160	4125	2225	3175	3173.53	1.35	2081	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1986	4.42	0.30	12	0.03	721.00	10484.00	4400	20230228	-27.61	2975	20231024	7.06	3340	-4.64	20240201	3050	4.43	20240122	4400	-27.61	20230228	2975	7.06	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
78	20240216	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	15	2	0.47	53810515	16962	44.67	3175	3195	3160	4125	2225	3175	3172.42	1.35	1658	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1990	4.42	0.30	12	0.03	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
79	20240216	110229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3180	5	2	0.16	39802840	12550	33.05	3175	3195	3160	4125	2225	3175	3171.54	1.35	1424	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1983	4.41	0.30	12	0.02	721.00	10484.00	4400	20230228	-27.73	2975	20231024	6.89	3340	-4.79	20240201	3050	4.26	20240122	4400	-27.73	20230228	2975	6.89	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
80	20240216	100229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3185	10	2	0.31	33829860	10667	28.09	3175	3195	3160	4125	2225	3175	3171.45	1.35	1181	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1986	4.42	0.30	12	0.02	721.00	10484.00	4400	20230228	-27.61	2975	20231024	7.06	3340	-4.64	20240201	3050	4.43	20240122	4400	-27.61	20230228	2975	7.06	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
81	20240216	090226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3175	0	3	0.00	358775	113	0.30	3175	3175	3175	4125	2225	3175	3175.00	1.35	0	3238	3206	3188	3156	3138	3197	3147	1559	950	2500	2280	5	1	62368324	1980	4.40	0.30	12	0.00	721.00	10484.00	4400	20230228	-27.84	2975	20231024	6.72	3340	-4.94	20240201	3050	4.10	20240122	4400	-27.84	20230228	2975	6.72	20231024	0.99	N	009580	2500	1559 억	843256	N	N	33	N	N
82	20240215	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3175	-30	5	-0.94	120935870	37969	80.16	3205	3220	3170	4165	2245	3205	3185.12	1.36	-7395	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1980	4.40	0.30	12	0.06	721.00	10484.00	4400	20230228	-27.84	2975	20231024	6.72	3340	-4.94	20240201	3050	4.10	20240122	4400	-27.84	20230228	2975	6.72	20231024	0.99	N	009580	2500	1559 억	850494	N	N	33	N	N
83	20240215	150228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3175	-30	5	-0.94	110608445	34720	73.30	3205	3220	3170	4165	2245	3205	3185.73	1.36	-6177	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1980	4.40	0.30	12	0.06	721.00	10484.00	4400	20230228	-27.84	2975	20231024	6.72	3340	-4.94	20240201	3050	4.10	20240122	4400	-27.84	20230228	2975	6.72	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
84	20240215	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3185	-20	5	-0.62	84171315	26398	55.73	3205	3220	3180	4165	2245	3205	3188.55	1.36	-6129	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1986	4.42	0.30	12	0.04	721.00	10484.00	4400	20230228	-27.61	2975	20231024	7.06	3340	-4.64	20240201	3050	4.43	20240122	4400	-27.61	20230228	2975	7.06	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
85	20240215	130227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	-15	5	-0.47	79390410	24897	52.56	3205	3220	3180	4165	2245	3205	3188.75	1.36	-5701	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1990	4.42	0.30	12	0.04	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
86	20240215	120228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3185	-20	5	-0.62	61122640	19160	40.45	3205	3220	3180	4165	2245	3205	3190.12	1.36	-2317	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1986	4.42	0.30	12	0.03	721.00	10484.00	4400	20230228	-27.61	2975	20231024	7.06	3340	-4.64	20240201	3050	4.43	20240122	4400	-27.61	20230228	2975	7.06	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
87	20240215	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3195	-10	5	-0.31	44174935	13847	29.23	3205	3220	3180	4165	2245	3205	3190.22	1.36	-1743	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1993	4.43	0.30	12	0.02	721.00	10484.00	4400	20230228	-27.39	2975	20231024	7.39	3340	-4.34	20240201	3050	4.75	20240122	4400	-27.39	20230228	2975	7.39	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
88	20240215	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	-15	5	-0.47	30740380	9638	20.35	3205	3220	3180	4165	2245	3205	3189.50	1.36	-15	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1990	4.42	0.30	12	0.02	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
89	20240215	090225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3195	-10	5	-0.31	1350505	422	0.89	3205	3210	3195	4165	2245	3205	3200.25	1.36	22	3238	3221	3203	3186	3168	3230	3195	1559	960	2500	2300	5	1	62368324	1993	4.43	0.30	12	0.00	721.00	10484.00	4400	20230228	-27.39	2975	20231024	7.39	3340	-4.34	20240201	3050	4.75	20240122	4400	-27.39	20230228	2975	7.39	20231024	0.99	N	009580	2500	1559 억	850494	N	N	1	N	N
90	20240214	160225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3205	-10	5	-0.31	151428505	47369	150.34	3200	3220	3185	4175	2255	3215	3196.78	1.37	-545	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1999	4.45	0.31	12	0.08	721.00	10484.00	4400	20230228	-27.16	2975	20231024	7.73	3340	-4.04	20240201	3050	5.08	20240122	4400	-27.16	20230228	2975	7.73	20231024	0.99	N	009580	2500	1559 억	852576	N	N	1	N	N
91	20240214	150225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3205	-10	5	-0.31	131021435	40985	130.08	3200	3220	3185	4175	2255	3215	3196.81	1.37	-939	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1999	4.45	0.31	12	0.07	721.00	10484.00	4400	20230228	-27.16	2975	20231024	7.73	3340	-4.04	20240201	3050	5.08	20240122	4400	-27.16	20230228	2975	7.73	20231024	0.99	N	009580	2500	1559 억	852576	N	N	0	N	N
92	20240214	140225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	-25	5	-0.78	99758320	31218	99.08	3200	3215	3185	4175	2255	3215	3195.54	1.37	-443	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1990	4.42	0.30	12	0.05	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	852576	N	N	0	N	N
93	20240214	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	-25	5	-0.78	62907170	19671	62.43	3200	3215	3185	4175	2255	3215	3197.97	1.37	-40	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1990	4.42	0.30	12	0.03	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	852576	N	N	0	N	N
94	20240214	120225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3205	-10	5	-0.31	54009870	16886	53.59	3200	3215	3185	4175	2255	3215	3198.50	1.37	2056	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1999	4.45	0.31	12	0.03	721.00	10484.00	4400	20230228	-27.16	2975	20231024	7.73	3340	-4.04	20240201	3050	5.08	20240122	4400	-27.16	20230228	2975	7.73	20231024	0.99	N	009580	2500	1559 억	852576	N	N	0	N	N
95	20240214	110226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3190	-25	5	-0.78	45823675	14326	45.47	3200	3215	3185	4175	2255	3215	3198.64	1.37	2502	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1990	4.42	0.30	12	0.02	721.00	10484.00	4400	20230228	-27.50	2975	20231024	7.23	3340	-4.49	20240201	3050	4.59	20240122	4400	-27.50	20230228	2975	7.23	20231024	0.99	N	009580	2500	1559 억	852576	N	N	0	N	N
96	20240214	090223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3200	-15	5	-0.47	2281760	713	2.26	3200	3210	3200	4175	2255	3215	3200.22	1.37	-242	3241	3227	3211	3197	3181	3235	3205	1559	960	2500	2310	5	1	62368324	1996	4.44	0.31	12	0.00	721.00	10484.00	4400	20230228	-27.27	2975	20231024	7.56	3340	-4.19	20240201	3050	4.92	20240122	4400	-27.27	20230228	2975	7.56	20231024	0.99	N	009580	2500	1559 억	852576	N	N	0	N	N
97	20240213	160223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3215	5	2	0.16	99271455	30943	56.27	3205	3225	3195	4170	2250	3210	3208.20	1.36	5298	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	2005	4.46	0.31	12	0.05	721.00	10484.00	4400	20230228	-26.93	2975	20231024	8.07	3340	-3.74	20240201	3050	5.41	20240122	4400	-26.93	20230228	2975	8.07	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N
98	20240213	150219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3210	0	3	0.00	96794695	30171	54.86	3205	3225	3195	4170	2250	3210	3208.20	1.36	5077	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	2002	4.45	0.31	12	0.05	721.00	10484.00	4400	20230228	-27.05	2975	20231024	7.90	3340	-3.89	20240201	3050	5.25	20240122	4400	-27.05	20230228	2975	7.90	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N
99	20240213	140226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3210	0	3	0.00	74739635	23304	42.38	3205	3225	3195	4170	2250	3210	3207.16	1.36	4018	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	2002	4.45	0.31	12	0.04	721.00	10484.00	4400	20230228	-27.05	2975	20231024	7.90	3340	-3.89	20240201	3050	5.25	20240122	4400	-27.05	20230228	2975	7.90	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N
100	20240213	130223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3215	5	2	0.16	64041930	19969	36.31	3205	3225	3195	4170	2250	3210	3207.07	1.36	3509	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	2005	4.46	0.31	12	0.03	721.00	10484.00	4400	20230228	-26.93	2975	20231024	8.07	3340	-3.74	20240201	3050	5.41	20240122	4400	-26.93	20230228	2975	8.07	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N
101	20240213	120224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3205	-5	5	-0.16	52359465	16322	29.68	3205	3225	3200	4170	2250	3210	3207.91	1.36	2724	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	1999	4.45	0.31	12	0.03	721.00	10484.00	4400	20230228	-27.16	2975	20231024	7.73	3340	-4.04	20240201	3050	5.08	20240122	4400	-27.16	20230228	2975	7.73	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N
102	20240213	110224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3210	0	3	0.00	39046085	12164	22.12	3205	3225	3205	4170	2250	3210	3209.97	1.36	910	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	2002	4.45	0.31	12	0.02	721.00	10484.00	4400	20230228	-27.05	2975	20231024	7.90	3340	-3.89	20240201	3050	5.25	20240122	4400	-27.05	20230228	2975	7.90	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N
103	20240213	100210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3210	0	3	0.00	28284135	8810	16.02	3205	3225	3205	4170	2250	3210	3210.46	1.36	-175	3270	3240	3220	3190	3170	3230	3180	1559	960	2500	2310	5	1	62368324	2002	4.45	0.31	12	0.01	721.00	10484.00	4400	20230228	-27.05	2975	20231024	7.90	3340	-3.89	20240201	3050	5.25	20240122	4400	-27.05	20230228	2975	7.90	20231024	0.98	N	009580	2500	1559 억	848495	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History