KissMeData/027970/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

49 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	foreignNetBuyingQuantity	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	20240123	120402	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1076	-4	5	-0.37	28189777	26097	37.07	1081	1089	1075	1404	756	1080	1080.19	0.06	0	-1232	1120	1099	1089	1068	1058	1095	1064	1902	324	1000	750	1	1	190178237	2046	27.59	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.67	1075	20240123	0.09	1135	-5.20	20240102	1075	0.09	20240123	1530	-29.67	20230503	1075	0.09	20240123	0.78	N	027970	1000	1901 억	122456	N	N	55	N	N
3	20240123	110401	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1079	-1	5	-0.09	21885621	20240	28.75	1081	1089	1076	1404	756	1080	1081.31	0.06	0	-1229	1120	1099	1089	1068	1058	1095	1064	1902	324	1000	750	1	1	190178237	2052	27.67	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.48	1076	20240123	0.28	1135	-4.93	20240102	1076	0.28	20240123	1530	-29.48	20230503	1076	0.28	20240123	0.78	N	027970	1000	1901 억	122456	N	N	55	N	N
4	20240123	100401	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1080	0	3	0.00	5063432	4691	6.66	1081	1085	1076	1404	756	1080	1079.39	0.06	0	-745	1120	1099	1089	1068	1058	1095	1064	1902	324	1000	750	1	1	190178237	2054	27.69	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.41	1076	20240123	0.37	1135	-4.85	20240102	1076	0.37	20240123	1530	-29.41	20230503	1076	0.37	20240123	0.78	N	027970	1000	1901 억	122456	N	N	55	N	N
5	20240123	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1085	5	2	0.46	8664	8	0.01	1081	1085	1081	1404	756	1080	1083.00	0.06	0	-3	1120	1099	1089	1068	1058	1095	1064	1902	324	1000	750	1	1	190178237	2063	27.82	0.62	12	0.00	39.00	1760.00	1530	20230503	-29.08	1079	20240122	0.56	1135	-4.41	20240102	1079	0.56	20240122	1530	-29.08	20230503	1079	0.56	20240122	0.78	N	027970	1000	1901 억	122456	N	N	55	N	N
6	20240119	160358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1109	-3	5	-0.27	11564853	10425	31.58	1107	1119	1100	1445	779	1112	1109.34	0.06	0	21	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2109	28.44	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.52	1081	20240118	2.59	1135	-2.29	20240102	1081	2.59	20240118	1530	-27.52	20230503	1081	2.59	20240118	0.77	N	027970	1000	1901 억	122936	N	N	84	N	N
7	20240119	150359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1103	-9	5	-0.81	9914383	8929	27.05	1107	1119	1103	1445	779	1112	1110.36	0.06	0	-56	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2098	28.28	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.91	1081	20240118	2.04	1135	-2.82	20240102	1081	2.04	20240118	1530	-27.91	20230503	1081	2.04	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
8	20240119	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1109	-3	5	-0.27	8559202	7705	23.34	1107	1119	1107	1445	779	1112	1110.86	0.06	0	-46	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2109	28.44	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.52	1081	20240118	2.59	1135	-2.29	20240102	1081	2.59	20240118	1530	-27.52	20230503	1081	2.59	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
9	20240119	130359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1107	-5	5	-0.45	8475960	7630	23.11	1107	1119	1107	1445	779	1112	1110.87	0.06	0	-38	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2105	28.38	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.65	1081	20240118	2.41	1135	-2.47	20240102	1081	2.41	20240118	1530	-27.65	20230503	1081	2.41	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
10	20240119	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1110	-2	5	-0.18	7855852	7071	21.42	1107	1119	1107	1445	779	1112	1111.00	0.06	0	-36	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2111	28.46	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.45	1081	20240118	2.68	1135	-2.20	20240102	1081	2.68	20240118	1530	-27.45	20230503	1081	2.68	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
11	20240119	110400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1107	-5	5	-0.45	5585098	5027	15.23	1107	1119	1107	1445	779	1112	1111.02	0.06	0	-35	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2105	28.38	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.65	1081	20240118	2.41	1135	-2.47	20240102	1081	2.41	20240118	1530	-27.65	20230503	1081	2.41	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
12	20240119	100404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	6	2	0.54	1539346	1383	4.19	1107	1119	1107	1445	779	1112	1113.05	0.06	0	-31	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2126	28.67	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.93	1081	20240118	3.42	1135	-1.50	20240102	1081	3.42	20240118	1530	-26.93	20230503	1081	3.42	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
13	20240119	090359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1107	-5	5	-0.45	741938	669	2.03	1107	1117	1107	1445	779	1112	1109.03	0.06	0	-31	1140	1125	1103	1088	1066	1133	1096	1902	333	1000	770	1	1	190178237	2105	28.38	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.65	1081	20240118	2.41	1135	-2.47	20240102	1081	2.41	20240118	1530	-27.65	20230503	1081	2.41	20240118	0.77	N	027970	1000	1901 억	122936	N	N	115	N	N
14	20240118	160358	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1112	12	2	1.09	36363284	33014	50.40	1082	1118	1081	1430	770	1100	1101.45	0.06	0	-328	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2115	28.51	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.32	1081	20240118	2.87	1135	-2.03	20240102	1081	2.87	20240118	1530	-27.32	20230503	1081	2.87	20240118	0.79	N	027970	1000	1901 억	123302	N	N	115	N	N
15	20240118	150359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1108	8	2	0.73	32076117	29155	44.51	1082	1117	1081	1430	770	1100	1100.19	0.06	0	-412	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2107	28.41	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.58	1081	20240118	2.50	1135	-2.38	20240102	1081	2.50	20240118	1530	-27.58	20230503	1081	2.50	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
16	20240118	140359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1110	10	2	0.91	31161927	28331	43.25	1082	1117	1081	1430	770	1100	1099.92	0.06	0	-394	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2111	28.46	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.45	1081	20240118	2.68	1135	-2.20	20240102	1081	2.68	20240118	1530	-27.45	20230503	1081	2.68	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
17	20240118	130359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1111	11	2	1.00	29575212	26905	41.08	1082	1114	1081	1430	770	1100	1099.25	0.06	0	-516	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2113	28.49	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.39	1081	20240118	2.78	1135	-2.11	20240102	1081	2.78	20240118	1530	-27.39	20230503	1081	2.78	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
18	20240118	120400	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1105	5	2	0.45	18136209	16583	25.32	1082	1108	1081	1430	770	1100	1093.66	0.06	0	-540	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2101	28.33	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.78	1081	20240118	2.22	1135	-2.64	20240102	1081	2.22	20240118	1530	-27.78	20230503	1081	2.22	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
19	20240118	110400	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1097	-3	5	-0.27	15834622	14493	22.13	1082	1108	1081	1430	770	1100	1092.57	0.06	0	-510	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2086	28.13	0.62	12	0.01	39.00	1760.00	1530	20230503	-28.30	1081	20240118	1.48	1135	-3.35	20240102	1081	1.48	20240118	1530	-28.30	20230503	1081	1.48	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
20	20240118	100358	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1100	0	3	0.00	12871737	11795	18.01	1082	1100	1081	1430	770	1100	1091.29	0.06	0	-260	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2092	28.21	0.62	12	0.01	39.00	1760.00	1530	20230503	-28.10	1081	20240118	1.76	1135	-3.08	20240102	1081	1.76	20240118	1530	-28.10	20230503	1081	1.76	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
21	20240118	090357	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1098	-2	5	-0.18	171094	158	0.24	1082	1100	1082	1430	770	1100	1082.87	0.06	0	-16	1122	1110	1100	1088	1078	1106	1084	1902	330	1000	770	1	1	190178237	2088	28.15	0.62	12	0.00	39.00	1760.00	1530	20230503	-28.24	1082	20240118	1.48	1135	-3.26	20240102	1082	1.48	20240118	1530	-28.24	20230503	1082	1.48	20240118	0.79	N	027970	1000	1901 억	123302	N	N	53	N	N
22	20240117	160357	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1100	-12	5	-1.08	71643535	65475	75.99	1109	1112	1090	1445	779	1112	1094.21	0.07	0	-3679	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2092	28.21	0.62	12	0.03	39.00	1760.00	1530	20230503	-28.10	1090	20240117	0.92	1135	-3.08	20240102	1090	0.92	20240117	1530	-28.10	20230503	1090	0.92	20240117	0.79	N	027970	1000	1901 억	127019	N	N	53	N	N
23	20240117	150359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1094	-18	5	-1.62	63277847	57838	67.13	1109	1112	1090	1445	779	1112	1094.05	0.07	0	-2816	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2081	28.05	0.62	12	0.03	39.00	1760.00	1530	20230503	-28.50	1090	20240117	0.37	1135	-3.61	20240102	1090	0.37	20240117	1530	-28.50	20230503	1090	0.37	20240117	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
24	20240117	140358	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1091	-21	5	-1.89	51547854	47114	54.68	1109	1112	1090	1445	779	1112	1094.11	0.07	0	-2504	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2075	27.97	0.62	12	0.02	39.00	1760.00	1530	20230503	-28.69	1090	20240117	0.09	1135	-3.88	20240102	1090	0.09	20240117	1530	-28.69	20230503	1090	0.09	20240117	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
25	20240117	130358	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1090	-22	5	-1.98	35155659	32095	37.25	1109	1112	1090	1445	779	1112	1095.36	0.07	0	-1456	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2073	27.95	0.62	12	0.02	39.00	1760.00	1530	20230503	-28.76	1090	20240117	0.00	1135	-3.96	20240102	1090	0.00	20240117	1530	-28.76	20230503	1090	0.00	20240117	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
26	20240117	120359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1098	-14	5	-1.26	12710199	11539	13.39	1109	1112	1096	1445	779	1112	1101.50	0.07	0	-1180	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2088	28.15	0.62	12	0.01	39.00	1760.00	1530	20230503	-28.24	1090	20231220	0.73	1135	-3.26	20240102	1096	0.18	20240117	1530	-28.24	20230503	1090	0.73	20231220	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
27	20240117	110359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1099	-13	5	-1.17	7882061	7145	8.29	1109	1112	1099	1445	779	1112	1103.16	0.07	0	-792	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2090	28.18	0.62	12	0.00	39.00	1760.00	1530	20230503	-28.17	1090	20231220	0.83	1135	-3.17	20240102	1099	0.00	20240117	1530	-28.17	20230503	1090	0.83	20231220	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
28	20240117	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1102	-10	5	-0.90	5350048	4843	5.62	1109	1112	1101	1445	779	1112	1104.70	0.07	0	-761	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2096	28.26	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.97	1090	20231220	1.10	1135	-2.91	20240102	1100	0.18	20240116	1530	-27.97	20230503	1090	1.10	20231220	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
29	20240117	090358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1112	0	3	0.00	23292	21	0.02	1109	1112	1109	1445	779	1112	1109.14	0.07	0	-2	1138	1124	1112	1098	1086	1119	1093	1902	333	1000	770	1	1	190178237	2115	28.51	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.32	1090	20231220	2.02	1135	-2.03	20240102	1100	1.09	20240116	1530	-27.32	20230503	1090	2.02	20231220	0.79	N	027970	1000	1901 억	127019	N	N	68	N	N
30	20240116	160356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1112	-12	5	-1.07	95454828	86149	154.82	1120	1126	1100	1461	787	1124	1108.02	0.07	0	-1291	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2115	28.51	0.63	12	0.05	39.00	1760.00	1530	20230503	-27.32	1090	20231220	2.02	1135	-2.03	20240102	1100	1.09	20240116	1530	-27.32	20230503	1090	2.02	20231220	0.79	N	027970	1000	1901 억	128423	N	N	68	N	N
31	20240116	150358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1100	-24	5	-2.14	87112529	78610	141.28	1120	1126	1100	1461	787	1124	1108.16	0.07	0	-198	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2092	28.21	0.62	12	0.04	39.00	1760.00	1530	20230503	-28.10	1090	20231220	0.92	1135	-3.08	20240102	1100	0.00	20240116	1530	-28.10	20230503	1090	0.92	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
32	20240116	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1113	-11	5	-0.98	54337332	48896	87.87	1120	1126	1104	1461	787	1124	1111.28	0.07	0	-652	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2117	28.54	0.63	12	0.03	39.00	1760.00	1530	20230503	-27.25	1090	20231220	2.11	1135	-1.94	20240102	1104	0.82	20240116	1530	-27.25	20230503	1090	2.11	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
33	20240116	130357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1115	-9	5	-0.80	25831495	23147	41.60	1120	1126	1110	1461	787	1124	1115.98	0.07	0	-652	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2120	28.59	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.12	1090	20231220	2.29	1135	-1.76	20240102	1108	0.63	20240108	1530	-27.12	20230503	1090	2.29	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
34	20240116	120357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-6	5	-0.53	14681870	13126	23.59	1120	1126	1115	1461	787	1124	1118.53	0.07	0	-648	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2126	28.67	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.93	1090	20231220	2.57	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
35	20240116	110356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	-4	5	-0.36	11952549	10680	19.19	1120	1126	1115	1461	787	1124	1119.15	0.07	0	-602	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2130	28.72	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.80	1090	20231220	2.75	1135	-1.32	20240102	1108	1.08	20240108	1530	-26.80	20230503	1090	2.75	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
36	20240116	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	-2	5	-0.18	9116681	8151	14.65	1120	1126	1115	1461	787	1124	1118.47	0.07	0	-434	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2134	28.77	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.67	1090	20231220	2.94	1135	-1.15	20240102	1108	1.26	20240108	1530	-26.67	20230503	1090	2.94	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
37	20240116	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1119	-5	5	-0.44	2475136	2210	3.97	1120	1120	1119	1461	787	1124	1119.97	0.07	0	-84	1132	1127	1119	1114	1106	1130	1117	1902	337	1000	780	1	1	190178237	2128	28.69	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.86	1090	20231220	2.66	1135	-1.41	20240102	1108	0.99	20240108	1530	-26.86	20230503	1090	2.66	20231220	0.79	N	027970	1000	1901 억	128423	N	N	72	N	N
38	20240115	160356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	0	3	0.00	59605822	53410	171.37	1124	1124	1111	1461	787	1124	1116.00	0.07	0	1241	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2138	28.82	0.64	12	0.03	39.00	1760.00	1530	20230503	-26.54	1090	20231220	3.12	1135	-0.97	20240102	1108	1.44	20240108	1530	-26.54	20230503	1090	3.12	20231220	0.78	N	027970	1000	1901 억	126346	N	N	72	N	N
39	20240115	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-6	5	-0.53	39878208	35710	114.58	1124	1124	1111	1461	787	1124	1116.72	0.07	0	688	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2126	28.67	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.93	1090	20231220	2.57	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
40	20240115	140357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	-4	5	-0.36	19861404	17747	56.94	1124	1124	1115	1461	787	1124	1119.14	0.07	0	522	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2130	28.72	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.80	1090	20231220	2.75	1135	-1.32	20240102	1108	1.08	20240108	1530	-26.80	20230503	1090	2.75	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
41	20240115	130356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	-4	5	-0.36	17327963	15476	49.66	1124	1124	1116	1461	787	1124	1119.67	0.07	0	652	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2130	28.72	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.80	1090	20231220	2.75	1135	-1.32	20240102	1108	1.08	20240108	1530	-26.80	20230503	1090	2.75	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
42	20240115	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1116	-8	5	-0.71	16954307	15142	48.58	1124	1124	1116	1461	787	1124	1119.69	0.07	0	833	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2122	28.62	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.06	1090	20231220	2.39	1135	-1.67	20240102	1108	0.72	20240108	1530	-27.06	20230503	1090	2.39	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
43	20240115	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	-4	5	-0.36	9794062	8731	28.01	1124	1124	1116	1461	787	1124	1121.76	0.07	0	48	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2130	28.72	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.80	1090	20231220	2.75	1135	-1.32	20240102	1108	1.08	20240108	1530	-26.80	20230503	1090	2.75	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
44	20240115	100355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1123	-1	5	-0.09	3154395	2817	9.04	1124	1124	1116	1461	787	1124	1119.77	0.07	0	676	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2136	28.79	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.60	1090	20231220	3.03	1135	-1.06	20240102	1108	1.35	20240108	1530	-26.60	20230503	1090	3.03	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
45	20240115	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1123	-1	5	-0.09	624914	556	1.78	1124	1124	1123	1461	787	1124	1123.95	0.07	0	-33	1136	1129	1126	1119	1116	1128	1118	1902	337	1000	780	1	1	190178237	2136	28.79	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.60	1090	20231220	3.03	1135	-1.06	20240102	1108	1.35	20240108	1530	-26.60	20230503	1090	3.03	20231220	0.78	N	027970	1000	1901 억	126346	N	N	61	N	N
46	20240112	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	-3	5	-0.27	35136450	31159	109.18	1125	1133	1123	1465	789	1127	1127.65	0.07	0	1271	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2138	28.82	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.54	1090	20231220	3.12	1135	-0.97	20240102	1108	1.44	20240108	1530	-26.54	20230503	1090	3.12	20231220	0.79	N	027970	1000	1901 억	125075	N	N	61	N	N
47	20240112	150355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	-3	5	-0.27	33830360	29997	105.11	1125	1133	1123	1465	789	1127	1127.79	0.07	0	1250	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2138	28.82	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.54	1090	20231220	3.12	1135	-0.97	20240102	1108	1.44	20240108	1530	-26.54	20230503	1090	3.12	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
48	20240112	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1129	2	2	0.18	28187870	24980	87.53	1125	1133	1125	1465	789	1127	1128.42	0.07	0	982	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2147	28.95	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.21	1090	20231220	3.58	1135	-0.53	20240102	1108	1.90	20240108	1530	-26.21	20230503	1090	3.58	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
49	20240112	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1127	0	3	0.00	21859409	19362	67.84	1125	1133	1125	1465	789	1127	1128.99	0.07	0	967	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1090	20231220	3.39	1135	-0.70	20240102	1108	1.71	20240108	1530	-26.34	20230503	1090	3.39	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
50	20240112	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1131	4	2	0.35	18338222	16245	56.92	1125	1133	1125	1465	789	1127	1128.85	0.07	0	964	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2151	29.00	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.08	1090	20231220	3.76	1135	-0.35	20240102	1108	2.08	20240108	1530	-26.08	20230503	1090	3.76	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
51	20240112	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1129	2	2	0.18	10922470	9690	33.95	1125	1132	1125	1465	789	1127	1127.19	0.07	0	442	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2147	28.95	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.21	1090	20231220	3.58	1135	-0.53	20240102	1108	1.90	20240108	1530	-26.21	20230503	1090	3.58	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
52	20240112	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1128	1	2	0.09	9768282	8667	30.37	1125	1132	1125	1465	789	1127	1127.07	0.07	0	211	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2145	28.92	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.27	1090	20231220	3.49	1135	-0.62	20240102	1108	1.81	20240108	1530	-26.27	20230503	1090	3.49	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
53	20240112	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1131	4	2	0.35	352610	313	1.10	1125	1132	1125	1465	789	1127	1126.55	0.07	0	224	1133	1129	1126	1122	1119	1128	1121	1902	338	1000	780	1	1	190178237	2151	29.00	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.08	1090	20231220	3.76	1135	-0.35	20240102	1108	2.08	20240108	1530	-26.08	20230503	1090	3.76	20231220	0.79	N	027970	1000	1901 억	125075	N	N	88	N	N
54	20240111	160352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1127	5	2	0.45	32131123	28539	30.91	1130	1130	1123	1458	786	1122	1125.88	0.06	0	3264	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1070	20230105	5.33	1135	-0.70	20240102	1108	1.71	20240108	1530	-26.34	20230503	1090	3.39	20231220	0.80	N	027970	1000	1901 억	122101	N	N	88	N	N
55	20240111	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1127	5	2	0.45	30833857	27388	29.66	1130	1130	1123	1458	786	1122	1125.83	0.06	0	3264	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1070	20230105	5.33	1135	-0.70	20240102	1108	1.71	20240108	1530	-26.34	20230503	1090	3.39	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
56	20240111	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1125	3	2	0.27	25124184	22318	24.17	1130	1130	1123	1458	786	1122	1125.75	0.06	0	2499	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2140	28.85	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.47	1070	20230105	5.14	1135	-0.88	20240102	1108	1.53	20240108	1530	-26.47	20230503	1090	3.21	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
57	20240111	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1127	5	2	0.45	21451748	19053	20.63	1130	1130	1123	1458	786	1122	1125.91	0.06	0	2193	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1070	20230105	5.33	1135	-0.70	20240102	1108	1.71	20240108	1530	-26.34	20230503	1090	3.39	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
58	20240111	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1128	6	2	0.53	16573680	14717	15.94	1130	1130	1123	1458	786	1122	1126.18	0.06	0	1772	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2145	28.92	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.27	1070	20230105	5.42	1135	-0.62	20240102	1108	1.81	20240108	1530	-26.27	20230503	1090	3.49	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
59	20240111	110355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1128	6	2	0.53	15132808	13439	14.55	1130	1130	1123	1458	786	1122	1126.06	0.06	0	1279	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2145	28.92	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.27	1070	20230105	5.42	1135	-0.62	20240102	1108	1.81	20240108	1530	-26.27	20230503	1090	3.49	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
60	20240111	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1125	3	2	0.27	6791106	6037	6.54	1130	1130	1123	1458	786	1122	1124.95	0.06	0	581	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2140	28.85	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.47	1070	20230105	5.14	1135	-0.88	20240102	1108	1.53	20240108	1530	-26.47	20230503	1090	3.21	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
61	20240111	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1128	6	2	0.53	1263904	1119	1.21	1130	1130	1128	1458	786	1122	1129.99	0.06	0	5	1133	1127	1119	1113	1105	1130	1116	1902	336	1000	780	1	1	190178237	2145	28.92	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.27	1070	20230105	5.42	1135	-0.62	20240102	1108	1.81	20240108	1530	-26.27	20230503	1090	3.49	20231220	0.80	N	027970	1000	1901 억	122101	N	N	48	N	N
62	20240110	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	4	2	0.36	103200528	92332	184.16	1118	1125	1111	1453	783	1118	1117.71	0.06	0	2732	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2134	28.77	0.64	12	0.05	39.00	1760.00	1530	20230503	-26.67	1065	20230104	5.35	1135	-1.15	20240102	1108	1.26	20240108	1530	-26.67	20230503	1090	2.94	20231220	0.79	N	027970	1000	1901 억	119469	N	N	48	N	N
63	20240110	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	0	3	0.00	94248301	84351	168.24	1118	1125	1111	1453	783	1118	1117.33	0.06	0	2821	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.04	39.00	1760.00	1530	20230503	-26.93	1065	20230104	4.98	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
64	20240110	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1123	5	2	0.45	81373532	72835	145.27	1118	1125	1111	1453	783	1118	1117.23	0.06	0	1912	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2136	28.79	0.64	12	0.04	39.00	1760.00	1530	20230503	-26.60	1065	20230104	5.45	1135	-1.06	20240102	1108	1.35	20240108	1530	-26.60	20230503	1090	3.03	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
65	20240110	130352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1114	-4	5	-0.36	57293265	51304	102.33	1118	1125	1111	1453	783	1118	1116.74	0.06	0	1431	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2119	28.56	0.63	12	0.03	39.00	1760.00	1530	20230503	-27.19	1065	20230104	4.60	1135	-1.85	20240102	1108	0.54	20240108	1530	-27.19	20230503	1090	2.20	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
66	20240110	120352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	4	2	0.36	39378846	35238	70.28	1118	1125	1112	1453	783	1118	1117.51	0.06	0	1424	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2134	28.77	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.67	1065	20230104	5.35	1135	-1.15	20240102	1108	1.26	20240108	1530	-26.67	20230503	1090	2.94	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
67	20240110	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1113	-5	5	-0.45	34524528	30897	61.63	1118	1125	1112	1453	783	1118	1117.41	0.06	0	1350	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2117	28.54	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.25	1065	20230104	4.51	1135	-1.94	20240102	1108	0.45	20240108	1530	-27.25	20230503	1090	2.11	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
68	20240110	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1117	-1	5	-0.09	15715422	14048	28.02	1118	1125	1112	1453	783	1118	1118.69	0.06	0	423	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2124	28.64	0.63	12	0.01	39.00	1760.00	1530	20230503	-26.99	1065	20230104	4.88	1135	-1.59	20240102	1108	0.81	20240108	1530	-26.99	20230503	1090	2.48	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
69	20240110	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	0	3	0.00	149812	134	0.27	1118	1118	1118	1453	783	1118	1118.00	0.06	0	0	1128	1122	1116	1110	1104	1126	1114	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.93	1065	20230104	4.98	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119469	N	N	40	N	N
70	20240109	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-1	5	-0.09	55961377	50132	84.21	1115	1122	1110	1454	784	1119	1116.28	0.06	0	793	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.03	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119173	N	N	40	N	N
71	20240109	150352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-1	5	-0.09	51740965	46359	77.87	1115	1122	1110	1454	784	1119	1116.09	0.06	0	779	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
72	20240109	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1117	-2	5	-0.18	34842686	31230	52.46	1115	1122	1110	1454	784	1119	1115.68	0.06	0	459	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2124	28.64	0.63	12	0.02	39.00	1760.00	1530	20230503	-26.99	1050	20230103	6.38	1135	-1.59	20240102	1108	0.81	20240108	1530	-26.99	20230503	1090	2.48	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
73	20240109	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-1	5	-0.09	23435050	21016	35.30	1115	1122	1110	1454	784	1119	1115.11	0.06	0	462	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
74	20240109	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-1	5	-0.09	17529692	15730	26.42	1115	1122	1110	1454	784	1119	1114.41	0.06	0	485	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
75	20240109	110351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1118	-1	5	-0.09	17526338	15727	26.42	1115	1122	1110	1454	784	1119	1114.41	0.06	0	485	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2126	28.67	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1135	-1.50	20240102	1108	0.90	20240108	1530	-26.93	20230503	1090	2.57	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
76	20240109	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1110	-9	5	-0.80	14093978	12651	21.25	1115	1122	1110	1454	784	1119	1114.06	0.06	0	490	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2111	28.46	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.45	1050	20230103	5.71	1135	-2.20	20240102	1108	0.18	20240108	1530	-27.45	20230503	1090	1.83	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
77	20240109	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1122	3	2	0.27	6333207	5680	9.54	1115	1122	1115	1454	784	1119	1115.00	0.06	0	-1	1134	1126	1117	1109	1100	1130	1113	1902	335	1000	780	1	1	190178237	2134	28.77	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.67	1050	20230103	6.86	1135	-1.15	20240102	1108	1.26	20240108	1530	-26.67	20230503	1090	2.94	20231220	0.79	N	027970	1000	1901 억	119173	N	N	56	N	N
78	20240108	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1119	0	3	0.00	66217671	59530	1360.69	1116	1125	1108	1454	784	1119	1112.34	0.07	0	-14521	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2128	28.69	0.64	12	0.03	39.00	1760.00	1530	20230503	-26.86	1050	20230103	6.57	1135	-1.41	20240102	1108	0.99	20240108	1530	-26.86	20230503	1090	2.66	20231220	0.79	N	027970	1000	1901 억	127975	N	N	56	N	N
79	20240108	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1113	-6	5	-0.54	49191162	44214	1010.61	1116	1125	1111	1454	784	1119	1112.57	0.07	0	-14327	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2117	28.54	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.25	1050	20230103	6.00	1135	-1.94	20240102	1111	0.18	20240108	1530	-27.25	20230503	1090	2.11	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
80	20240108	140350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1123	4	2	0.36	47154239	42384	968.78	1116	1125	1111	1454	784	1119	1112.55	0.07	0	-13891	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2136	28.79	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.60	1050	20230103	6.95	1135	-1.06	20240102	1111	1.08	20240108	1530	-26.60	20230503	1090	3.03	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
81	20240108	130349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1111	-8	5	-0.71	36288638	32614	745.46	1116	1118	1111	1454	784	1119	1112.67	0.07	0	-8263	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2113	28.49	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.39	1050	20230103	5.81	1135	-2.11	20240102	1111	0.00	20240108	1530	-27.39	20230503	1090	1.93	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
82	20240108	120351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1112	-7	5	-0.63	33340778	29963	684.87	1116	1118	1111	1454	784	1119	1112.73	0.07	0	-5623	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2115	28.51	0.63	12	0.02	39.00	1760.00	1530	20230503	-27.32	1050	20230103	5.90	1135	-2.03	20240102	1111	0.09	20240108	1530	-27.32	20230503	1090	2.02	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
83	20240108	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1116	-3	5	-0.27	26974462	24239	554.03	1116	1118	1111	1454	784	1119	1112.85	0.07	0	-4476	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2122	28.62	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.06	1050	20230103	6.29	1135	-1.67	20240102	1111	0.45	20240108	1530	-27.06	20230503	1090	2.39	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
84	20240108	100352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1112	-7	5	-0.63	23205024	20856	476.71	1116	1118	1111	1454	784	1119	1112.63	0.07	0	-2843	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2115	28.51	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.32	1050	20230103	5.90	1135	-2.03	20240102	1111	0.09	20240108	1530	-27.32	20230503	1090	2.02	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
85	20240108	090350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1116	-3	5	-0.27	1097032	983	22.47	1116	1118	1116	1454	784	1119	1116.00	0.07	0	-62	1129	1123	1121	1115	1113	1123	1115	1902	335	1000	780	1	1	190178237	2122	28.62	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.06	1050	20230103	6.29	1135	-1.67	20240102	1115	0.09	20240104	1530	-27.06	20230503	1090	2.39	20231220	0.79	N	027970	1000	1901 억	127975	N	N	800	N	N
86	20240105	160350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1119	-7	5	-0.62	4903987	4375	21.67	1119	1127	1119	1463	789	1126	1120.92	0.07	9374	176	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2128	28.69	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.86	1050	20230103	6.57	1135	-1.41	20240102	1115	0.36	20240104	1530	-26.86	20230503	1070	4.58	20230105	0.81	N	027970	1000	1901 억	128043	N	N	800	N	N
87	20240105	150350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1121	-5	5	-0.44	2846475	2537	12.57	1119	1127	1119	1463	789	1126	1121.98	0.07	9374	311	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2132	28.74	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.73	1050	20230103	6.76	1135	-1.23	20240102	1115	0.54	20240104	1530	-26.73	20230503	1070	4.77	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
88	20240105	140350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	-2	5	-0.18	2235448	1992	9.87	1119	1127	1119	1463	789	1126	1122.21	0.07	9374	312	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2138	28.82	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.54	1050	20230103	7.05	1135	-0.97	20240102	1115	0.81	20240104	1530	-26.54	20230503	1070	5.05	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
89	20240105	130350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	-2	5	-0.18	2131052	1899	9.41	1119	1127	1119	1463	789	1126	1122.20	0.07	9374	299	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2138	28.82	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.54	1050	20230103	7.05	1135	-0.97	20240102	1115	0.81	20240104	1530	-26.54	20230503	1070	5.05	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
90	20240105	120350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1124	-2	5	-0.18	2061474	1837	9.10	1119	1127	1119	1463	789	1126	1122.20	0.07	9374	275	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2138	28.82	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.54	1050	20230103	7.05	1135	-0.97	20240102	1115	0.81	20240104	1530	-26.54	20230503	1070	5.05	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
91	20240105	110349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1125	-1	5	-0.09	1909673	1702	8.43	1119	1127	1119	1463	789	1126	1122.02	0.07	9374	149	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2140	28.85	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1135	-0.88	20240102	1115	0.90	20240104	1530	-26.47	20230503	1070	5.14	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
92	20240105	100352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1126	0	3	0.00	1257124	1122	5.56	1119	1127	1119	1463	789	1126	1120.43	0.07	9374	31	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2141	28.87	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.41	1050	20230103	7.24	1135	-0.79	20240102	1115	0.99	20240104	1530	-26.41	20230503	1070	5.23	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
93	20240105	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1119	-7	5	-0.62	195825	175	0.87	1119	1119	1119	1463	789	1126	1119.00	0.07	9374	-38	1138	1131	1123	1116	1108	1135	1120	1902	337	1000	780	1	1	190178237	2128	28.69	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.86	1050	20230103	6.57	1135	-1.41	20240102	1115	0.36	20240104	1530	-26.86	20230503	1070	4.58	20230105	0.81	N	027970	1000	1901 억	128043	N	N	150	N	N
94	20240104	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1126	3	2	0.27	22502400	20109	73.54	1123	1130	1115	1459	787	1123	1119.02	0.06	0	785	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2141	28.87	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.41	1050	20230103	7.24	1135	-0.79	20240102	1115	0.99	20240104	1530	-26.41	20230503	1065	5.73	20230104	0.81	N	027970	1000	1901 억	117844	N	N	150	N	N
95	20240104	150349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1120	-3	5	-0.27	18388334	16444	60.14	1123	1130	1115	1459	787	1123	1118.24	0.06	0	921	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2130	28.72	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.80	1050	20230103	6.67	1135	-1.32	20240102	1115	0.45	20240104	1530	-26.80	20230503	1065	5.16	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
96	20240104	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1121	-2	5	-0.18	15556811	13912	50.88	1123	1130	1115	1459	787	1123	1118.23	0.06	0	958	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2132	28.74	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.73	1050	20230103	6.76	1135	-1.23	20240102	1115	0.54	20240104	1530	-26.73	20230503	1065	5.26	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
97	20240104	130349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1121	-2	5	-0.18	14363054	12845	46.97	1123	1130	1115	1459	787	1123	1118.18	0.06	0	970	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2132	28.74	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.73	1050	20230103	6.76	1135	-1.23	20240102	1115	0.54	20240104	1530	-26.73	20230503	1065	5.26	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
98	20240104	120348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1121	-2	5	-0.18	11556977	10330	37.78	1123	1130	1115	1459	787	1123	1118.78	0.06	0	1269	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2132	28.74	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.73	1050	20230103	6.76	1135	-1.23	20240102	1115	0.54	20240104	1530	-26.73	20230503	1065	5.26	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
99	20240104	110348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1123	0	3	0.00	10739652	9599	35.10	1123	1130	1115	1459	787	1123	1118.83	0.06	0	1183	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2136	28.79	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.60	1050	20230103	6.95	1135	-1.06	20240102	1115	0.72	20240104	1530	-26.60	20230503	1065	5.45	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
100	20240104	100348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1125	2	2	0.18	9452823	8448	30.89	1123	1130	1115	1459	787	1123	1118.94	0.06	0	1093	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2140	28.85	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1135	-0.88	20240102	1115	0.90	20240104	1530	-26.47	20230503	1065	5.63	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
101	20240104	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1129	6	2	0.53	2658318	2368	8.66	1123	1130	1120	1459	787	1123	1122.60	0.06	0	233	1135	1129	1124	1118	1113	1132	1121	1902	336	1000	780	1	1	190178237	2147	28.95	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.21	1050	20230103	7.52	1135	-0.53	20240102	1119	0.89	20240103	1530	-26.21	20230503	1065	6.01	20230104	0.81	N	027970	1000	1901 억	117844	N	N	1309	N	N
102	20240103	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1123	-5	5	-0.44	30736637	27344	79.66	1120	1130	1119	1466	790	1128	1124.07	0.07	0	-7631	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2136	28.79	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.60	1050	20230103	6.95	1135	-1.06	20240102	1119	0.36	20240103	1530	-26.60	20230503	1050	6.95	20230103	0.81	N	027970	1000	1901 억	125153	N	N	1309	N	N
103	20240103	150347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1125	-3	5	-0.27	27743023	24679	71.90	1120	1130	1119	1466	790	1128	1124.16	0.07	0	-7394	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2140	28.85	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1135	-0.88	20240102	1119	0.54	20240103	1530	-26.47	20230503	1050	7.14	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
104	20240103	140345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1130	2	2	0.18	27127100	24132	70.30	1120	1130	1119	1466	790	1128	1124.11	0.07	0	-7865	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2149	28.97	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.14	1050	20230103	7.62	1135	-0.44	20240102	1119	0.98	20240103	1530	-26.14	20230503	1050	7.62	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
105	20240103	130347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1130	2	2	0.18	26545692	23617	68.80	1120	1130	1119	1466	790	1128	1124.01	0.07	0	-7857	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2149	28.97	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.14	1050	20230103	7.62	1135	-0.44	20240102	1119	0.98	20240103	1530	-26.14	20230503	1050	7.62	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
106	20240103	120350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1125	-3	5	-0.27	20804890	18511	53.93	1120	1128	1119	1466	790	1128	1123.92	0.07	0	-6765	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2140	28.85	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1135	-0.88	20240102	1119	0.54	20240103	1530	-26.47	20230503	1050	7.14	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
107	20240103	110346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1128	0	3	0.00	18795377	16725	48.73	1120	1128	1119	1466	790	1128	1123.79	0.07	0	-6722	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2145	28.92	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1135	-0.62	20240102	1119	0.80	20240103	1530	-26.27	20230503	1050	7.43	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
108	20240103	100347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1126	-2	5	-0.18	13746657	12237	35.65	1120	1127	1119	1466	790	1128	1123.37	0.07	0	-5420	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2141	28.87	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.41	1050	20230103	7.24	1135	-0.79	20240102	1119	0.63	20240103	1530	-26.41	20230503	1050	7.24	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
109	20240103	090346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1127	-1	5	-0.09	1146522	1024	2.98	1120	1127	1119	1466	790	1128	1119.65	0.07	0	-1	1142	1135	1128	1121	1114	1131	1117	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1135	-0.70	20240102	1119	0.71	20240103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	125153	N	N	0	N	N
110	20240102	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1128	1	2	0.09	38666705	34324	101.56	1135	1135	1121	1465	789	1127	1126.52	0.06	0	1942	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2145	28.92	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1135	-0.62	20240102	1121	0.62	20240102	1530	-26.27	20230503	1050	7.43	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
111	20240102	150345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1126	-1	5	-0.09	29129172	25854	76.50	1135	1135	1121	1465	789	1127	1126.68	0.06	0	1942	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2141	28.87	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.41	1050	20230103	7.24	1135	-0.79	20240102	1121	0.45	20240102	1530	-26.41	20230503	1050	7.24	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
112	20240102	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1132	5	2	0.44	13627315	12043	35.63	1135	1135	1121	1465	789	1127	1131.55	0.06	0	-4	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2153	29.03	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.01	1050	20230103	7.81	1135	-0.26	20240102	1121	0.98	20240102	1530	-26.01	20230503	1050	7.81	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
113	20240102	130344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1132	5	2	0.44	13549499	11974	35.43	1135	1135	1121	1465	789	1127	1131.58	0.06	0	-4	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2153	29.03	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.01	1050	20230103	7.81	1135	-0.26	20240102	1121	0.98	20240102	1530	-26.01	20230503	1050	7.81	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
114	20240102	120345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1135	8	2	0.71	11714238	10341	30.60	1135	1135	1128	1465	789	1127	1132.80	0.06	0	0	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2159	29.10	0.64	12	0.01	39.00	1760.00	1530	20230503	-25.82	1050	20230103	8.10	1135	0.00	20240102	1128	0.62	20240102	1530	-25.82	20230503	1050	8.10	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
115	20240102	110345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1134	7	2	0.62	10265978	9059	26.80	1135	1135	1129	1465	789	1127	1133.24	0.06	0	0	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2157	29.08	0.64	12	0.00	39.00	1760.00	1530	20230503	-25.88	1050	20230103	8.00	1135	-0.09	20240102	1129	0.44	20240102	1530	-25.88	20230503	1050	8.00	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
116	20240102	100341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1135	8	2	0.71	39725	35	0.10	1135	1135	1135	1465	789	1127	1135.00	0.06	0	0	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2159	29.10	0.64	12	0.00	39.00	1760.00	1530	20230503	-25.82	1050	20230103	8.10	1135	0.00	20240102	1135	0.00	20240102	1530	-25.82	20230503	1050	8.10	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
117	20240102	090338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1127	0	3	0.00	0	0	0.00	0	0	0	1465	789	1127	0.00	0.06	0	0	1139	1132	1126	1119	1113	1136	1123	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	0	0.00	0	0	0.00	0	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History