KissMeData/001020/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	934	11	2	1.19	8808536	9462	17.36	923	942	921	1199	647	923	930.94	0.12	-711	986	954	938	906	890	947	899	890	276	500	590	1	1	177983313	1662	-24.58	0.73	12	0.01	-38.00	1284.00	1486	20230207	-37.15	700	20231030	33.43	990	-5.66	20240116	898	4.01	20240102	1486	-37.15	20230207	700	33.43	20231030	0.03	N	001020	500	889 억	209063	N	N	31	N	N
3	20240123	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	932	9	2	0.98	8134788	8739	16.03	923	942	921	1199	647	923	930.86	0.12	-700	986	954	938	906	890	947	899	890	276	500	590	1	1	177983313	1659	-24.53	0.73	12	0.00	-38.00	1284.00	1486	20230207	-37.28	700	20231030	33.14	990	-5.86	20240116	898	3.79	20240102	1486	-37.28	20230207	700	33.14	20231030	0.03	N	001020	500	889 억	209063	N	N	31	N	N
4	20240123	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	939	16	2	1.73	4843056	5208	9.55	923	942	921	1199	647	923	929.93	0.12	-678	986	954	938	906	890	947	899	890	276	500	590	1	1	177983313	1671	-24.71	0.73	12	0.00	-38.00	1284.00	1486	20230207	-36.81	700	20231030	34.14	990	-5.15	20240116	898	4.57	20240102	1486	-36.81	20230207	700	34.14	20231030	0.03	N	001020	500	889 억	209063	N	N	31	N	N
5	20240123	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	0	3	0.00	3692	4	0.01	923	923	923	1199	647	923	923.00	0.12	0	986	954	938	906	890	947	899	890	276	500	590	1	1	177983313	1643	-24.29	0.72	12	0.00	-38.00	1284.00	1486	20230207	-37.89	700	20231030	31.86	990	-6.77	20240116	898	2.78	20240102	1486	-37.89	20230207	700	31.86	20231030	0.03	N	001020	500	889 억	209063	N	N	31	N	N
6	20240119	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	931	15	2	1.64	51049354	55143	150.66	963	963	915	1190	642	916	925.76	0.12	-1826	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1657	-24.50	0.73	12	0.03	-38.00	1284.00	1486	20230207	-37.35	700	20231030	33.00	990	-5.96	20240116	898	3.67	20240102	1486	-37.35	20230207	700	33.00	20231030	0.03	N	001020	500	889 억	217584	N	N	46	N	N
7	20240119	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	4	2	0.44	49943026	53951	147.40	963	963	915	1190	642	916	925.71	0.12	-1034	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1637	-24.21	0.72	12	0.03	-38.00	1284.00	1486	20230207	-38.09	700	20231030	31.43	990	-7.07	20240116	898	2.45	20240102	1486	-38.09	20230207	700	31.43	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
8	20240119	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	10	2	1.09	36850587	39689	108.43	963	963	915	1190	642	916	928.48	0.12	-1038	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1648	-24.37	0.72	12	0.02	-38.00	1284.00	1486	20230207	-37.69	700	20231030	32.29	990	-6.46	20240116	898	3.12	20240102	1486	-37.69	20230207	700	32.29	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
9	20240119	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	7	2	0.76	32875629	35404	96.73	963	963	915	1190	642	916	928.59	0.12	-213	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1643	-24.29	0.72	12	0.02	-38.00	1284.00	1486	20230207	-37.89	700	20231030	31.86	990	-6.77	20240116	898	2.78	20240102	1486	-37.89	20230207	700	31.86	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
10	20240119	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	12	2	1.31	24140291	25907	70.78	963	963	917	1190	642	916	931.81	0.12	1384	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1652	-24.42	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.55	700	20231030	32.57	990	-6.26	20240116	898	3.34	20240102	1486	-37.55	20230207	700	32.57	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
11	20240119	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	930	14	2	1.53	20181669	21643	59.13	963	963	917	1190	642	916	932.48	0.12	653	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1655	-24.47	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.42	700	20231030	32.86	990	-6.06	20240116	898	3.56	20240102	1486	-37.42	20230207	700	32.86	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
12	20240119	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	935	19	2	2.07	9320541	9963	27.22	963	963	917	1190	642	916	935.52	0.12	469	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1664	-24.61	0.73	12	0.01	-38.00	1284.00	1486	20230207	-37.08	700	20231030	33.57	990	-5.56	20240116	898	4.12	20240102	1486	-37.08	20230207	700	33.57	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
13	20240119	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	963	47	2	5.13	300456	312	0.85	963	963	963	1190	642	916	963.00	0.12	0	945	930	921	906	897	926	902	890	274	500	580	1	1	177983313	1714	-25.34	0.75	12	0.00	-38.00	1284.00	1486	20230207	-35.20	700	20231030	37.57	990	-2.73	20240116	898	7.24	20240102	1486	-35.20	20230207	700	37.57	20231030	0.03	N	001020	500	889 억	217584	N	N	87	N	N
14	20240118	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	-4	5	-0.43	33819463	36602	46.14	920	936	912	1196	644	920	923.98	0.12	2517	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1630	-24.11	0.71	12	0.02	-38.00	1284.00	1486	20230207	-38.36	700	20231030	30.86	990	-7.47	20240116	898	2.00	20240102	1486	-38.36	20230207	700	30.86	20231030	0.03	N	001020	500	889 억	215067	N	N	87	N	N
15	20240118	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	5	2	0.54	30819359	33328	42.01	920	936	912	1196	644	920	924.73	0.12	2455	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1646	-24.34	0.72	12	0.02	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	990	-6.57	20240116	898	3.01	20240102	1486	-37.75	20230207	700	32.14	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
16	20240118	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	5	2	0.54	27505267	29745	37.49	920	936	912	1196	644	920	924.70	0.12	2590	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1646	-24.34	0.72	12	0.02	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	990	-6.57	20240116	898	3.01	20240102	1486	-37.75	20230207	700	32.14	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
17	20240118	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	8	2	0.87	25756578	27863	35.12	920	936	912	1196	644	920	924.40	0.12	3977	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1652	-24.42	0.72	12	0.02	-38.00	1284.00	1486	20230207	-37.55	700	20231030	32.57	990	-6.26	20240116	898	3.34	20240102	1486	-37.55	20230207	700	32.57	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
18	20240118	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	934	14	2	1.52	22506688	24375	30.73	920	936	912	1196	644	920	923.35	0.12	5017	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1662	-24.58	0.73	12	0.01	-38.00	1284.00	1486	20230207	-37.15	700	20231030	33.43	990	-5.66	20240116	898	4.01	20240102	1486	-37.15	20230207	700	33.43	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
19	20240118	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	2	2	0.22	18324314	19859	25.03	920	936	912	1196	644	920	922.72	0.12	4774	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1641	-24.26	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.95	700	20231030	31.71	990	-6.87	20240116	898	2.67	20240102	1486	-37.95	20230207	700	31.71	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
20	20240118	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	7	2	0.76	15408420	16713	21.07	920	935	912	1196	644	920	921.94	0.12	4772	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1650	-24.39	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.62	700	20231030	32.43	990	-6.36	20240116	898	3.23	20240102	1486	-37.62	20230207	700	32.43	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
21	20240118	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	0	3	0.00	7360	8	0.01	920	920	920	1196	644	920	920.00	0.12	-1	984	952	936	904	888	944	896	890	276	500	580	1	1	177983313	1637	-24.21	0.72	12	0.00	-38.00	1284.00	1486	20230207	-38.09	700	20231030	31.43	990	-7.07	20240116	898	2.45	20240102	1486	-38.09	20230207	700	31.43	20231030	0.03	N	001020	500	889 억	215067	N	N	6	N	N
22	20240117	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	-24	5	-2.54	73441677	79312	149.60	968	968	920	1227	661	944	925.98	0.12	-7092	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1637	-24.21	0.72	12	0.04	-38.00	1284.00	1486	20230207	-38.09	700	20231030	31.43	990	-7.07	20240116	898	2.45	20240102	1486	-38.09	20230207	700	31.43	20231030	0.03	N	001020	500	889 억	222159	N	N	6	N	N
23	20240117	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	-21	5	-2.22	66950798	72267	136.31	968	968	920	1227	661	944	926.44	0.12	-6696	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1643	-24.29	0.72	12	0.04	-38.00	1284.00	1486	20230207	-37.89	700	20231030	31.86	990	-6.77	20240116	898	2.78	20240102	1486	-37.89	20230207	700	31.86	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
24	20240117	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-22	5	-2.33	49475580	53297	100.53	968	968	921	1227	661	944	928.30	0.12	-5700	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1641	-24.26	0.72	12	0.03	-38.00	1284.00	1486	20230207	-37.95	700	20231030	31.71	990	-6.87	20240116	898	2.67	20240102	1486	-37.95	20230207	700	31.71	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
25	20240117	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	-19	5	-2.01	44308953	47700	89.97	968	968	924	1227	661	944	928.91	0.12	-5446	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1646	-24.34	0.72	12	0.03	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	990	-6.57	20240116	898	3.01	20240102	1486	-37.75	20230207	700	32.14	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
26	20240117	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-18	5	-1.91	36427935	39180	73.90	968	968	925	1227	661	944	929.76	0.12	-4154	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1648	-24.37	0.72	12	0.02	-38.00	1284.00	1486	20230207	-37.69	700	20231030	32.29	990	-6.46	20240116	898	3.12	20240102	1486	-37.69	20230207	700	32.29	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
27	20240117	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	-16	5	-1.69	17415305	18691	35.26	968	968	927	1227	661	944	931.75	0.12	-2691	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1652	-24.42	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.55	700	20231030	32.57	990	-6.26	20240116	898	3.34	20240102	1486	-37.55	20230207	700	32.57	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
28	20240117	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	943	-1	5	-0.11	5222557	5571	10.51	968	968	931	1227	661	944	937.45	0.12	-1499	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1678	-24.82	0.73	12	0.00	-38.00	1284.00	1486	20230207	-36.54	700	20231030	34.71	990	-4.75	20240116	898	5.01	20240102	1486	-36.54	20230207	700	34.71	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
29	20240117	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	968	24	2	2.54	30976	32	0.06	968	968	968	1227	661	944	968.00	0.12	-1	1013	978	955	920	897	967	909	890	283	500	600	1	1	177983313	1723	-25.47	0.75	12	0.00	-38.00	1284.00	1486	20230207	-34.86	700	20231030	38.29	990	-2.22	20240116	898	7.80	20240102	1486	-34.86	20230207	700	38.29	20231030	0.03	N	001020	500	889 억	222159	N	N	14	N	N
30	20240116	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	944	-6	5	-0.63	50638420	53014	111.51	990	990	932	1235	665	950	955.19	0.13	-6567	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1680	-24.84	0.74	12	0.03	-38.00	1284.00	1486	20230207	-36.47	700	20231030	34.86	990	-4.65	20240116	898	5.12	20240102	1486	-36.47	20230207	700	34.86	20231030	0.03	N	001020	500	889 억	228726	N	N	14	N	N
31	20240116	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	946	-4	5	-0.42	50463869	52829	111.13	990	990	932	1235	665	950	955.23	0.13	-6569	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1684	-24.89	0.74	12	0.03	-38.00	1284.00	1486	20230207	-36.34	700	20231030	35.14	990	-4.44	20240116	898	5.35	20240102	1486	-36.34	20230207	700	35.14	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
32	20240116	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	946	-4	5	-0.42	46661349	48808	102.67	990	990	932	1235	665	950	956.02	0.13	-3250	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1684	-24.89	0.74	12	0.03	-38.00	1284.00	1486	20230207	-36.34	700	20231030	35.14	990	-4.44	20240116	898	5.35	20240102	1486	-36.34	20230207	700	35.14	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
33	20240116	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	947	-3	5	-0.32	46252775	48376	101.76	990	990	932	1235	665	950	956.11	0.13	-3162	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1686	-24.92	0.74	12	0.03	-38.00	1284.00	1486	20230207	-36.27	700	20231030	35.29	990	-4.34	20240116	898	5.46	20240102	1486	-36.27	20230207	700	35.29	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
34	20240116	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	949	-1	5	-0.11	44120453	46128	97.03	990	990	932	1235	665	950	956.48	0.13	-2332	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1689	-24.97	0.74	12	0.03	-38.00	1284.00	1486	20230207	-36.14	700	20231030	35.57	990	-4.14	20240116	898	5.68	20240102	1486	-36.14	20230207	700	35.57	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
35	20240116	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	956	6	2	0.63	38618223	40315	84.80	990	990	932	1235	665	950	957.91	0.13	-5266	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1702	-25.16	0.74	12	0.02	-38.00	1284.00	1486	20230207	-35.67	700	20231030	36.57	990	-3.43	20240116	898	6.46	20240102	1486	-35.67	20230207	700	36.57	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
36	20240116	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	939	-11	5	-1.16	21097339	21842	45.94	990	990	939	1235	665	950	965.91	0.13	-2540	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1671	-24.71	0.73	12	0.01	-38.00	1284.00	1486	20230207	-36.81	700	20231030	34.14	990	-5.15	20240116	898	4.57	20240102	1486	-36.81	20230207	700	34.14	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
37	20240116	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	989	39	2	4.11	8900345	8991	18.91	990	990	988	1235	665	950	989.92	0.13	-1840	995	972	951	928	907	984	940	890	285	500	600	1	1	177983313	1760	-26.03	0.77	12	0.01	-38.00	1284.00	1486	20230207	-33.45	700	20231030	41.29	990	-0.10	20240116	898	10.13	20240102	1486	-33.45	20230207	700	41.29	20231030	0.03	N	001020	500	889 억	228726	N	N	20	N	N
38	20240115	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	950	-6	5	-0.63	44738693	46642	62.79	930	974	930	1242	670	956	959.21	0.13	-4034	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1691	-25.00	0.74	12	0.03	-38.00	1284.00	1486	20230207	-36.07	700	20231030	35.71	989	-3.94	20240111	898	5.79	20240102	1486	-36.07	20230207	700	35.71	20231030	0.03	N	001020	500	889 억	232770	N	N	20	N	N
39	20240115	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	956	0	3	0.00	43516617	45356	61.06	930	974	930	1242	670	956	959.45	0.13	-3673	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1702	-25.16	0.74	12	0.03	-38.00	1284.00	1486	20230207	-35.67	700	20231030	36.57	989	-3.34	20240111	898	6.46	20240102	1486	-35.67	20230207	700	36.57	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
40	20240115	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	955	-1	5	-0.10	38739561	40355	54.33	930	974	930	1242	670	956	959.97	0.13	-1541	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1700	-25.13	0.74	12	0.02	-38.00	1284.00	1486	20230207	-35.73	700	20231030	36.43	989	-3.44	20240111	898	6.35	20240102	1486	-35.73	20230207	700	36.43	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
41	20240115	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	951	-5	5	-0.52	31733815	33008	44.44	930	974	930	1242	670	956	961.40	0.13	-1106	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1693	-25.03	0.74	12	0.02	-38.00	1284.00	1486	20230207	-36.00	700	20231030	35.86	989	-3.84	20240111	898	5.90	20240102	1486	-36.00	20230207	700	35.86	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
42	20240115	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	953	-3	5	-0.31	29247488	30394	40.92	930	974	930	1242	670	956	962.28	0.13	-1105	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1696	-25.08	0.74	12	0.02	-38.00	1284.00	1486	20230207	-35.87	700	20231030	36.14	989	-3.64	20240111	898	6.12	20240102	1486	-35.87	20230207	700	36.14	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
43	20240115	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	958	2	2	0.21	28224742	29324	39.48	930	974	930	1242	670	956	962.51	0.13	-1082	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1705	-25.21	0.75	12	0.02	-38.00	1284.00	1486	20230207	-35.53	700	20231030	36.86	989	-3.13	20240111	898	6.68	20240102	1486	-35.53	20230207	700	36.86	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
44	20240115	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	970	14	2	1.46	15605355	16321	21.97	930	970	930	1242	670	956	956.15	0.13	-603	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1726	-25.53	0.76	12	0.01	-38.00	1284.00	1486	20230207	-34.72	700	20231030	38.57	989	-1.92	20240111	898	8.02	20240102	1486	-34.72	20230207	700	38.57	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
45	20240115	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	941	-15	5	-1.57	2492395	2676	3.60	930	953	930	1242	670	956	931.39	0.13	1080	992	974	956	938	920	983	947	890	286	500	610	1	1	177983313	1675	-24.76	0.73	12	0.00	-38.00	1284.00	1486	20230207	-36.68	700	20231030	34.43	989	-4.85	20240111	898	4.79	20240102	1486	-36.68	20230207	700	34.43	20231030	0.03	N	001020	500	889 억	232770	N	N	30	N	N
46	20240112	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	956	-18	5	-1.85	70616132	74256	69.16	954	974	938	1266	682	974	950.98	0.13	-4344	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1702	-25.16	0.74	12	0.04	-38.00	1284.00	1486	20230207	-35.67	700	20231030	36.57	989	-3.34	20240111	898	6.46	20240102	1486	-35.67	20230207	700	36.57	20231030	0.03	N	001020	500	889 억	237114	N	N	30	N	N
47	20240112	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	967	-7	5	-0.72	66071682	69526	64.75	954	974	938	1266	682	974	950.32	0.13	-2953	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1721	-25.45	0.75	12	0.04	-38.00	1284.00	1486	20230207	-34.93	700	20231030	38.14	989	-2.22	20240111	898	7.68	20240102	1486	-34.93	20230207	700	38.14	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
48	20240112	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	958	-16	5	-1.64	61157029	64400	59.98	954	974	938	1266	682	974	949.64	0.13	-1609	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1705	-25.21	0.75	12	0.04	-38.00	1284.00	1486	20230207	-35.53	700	20231030	36.86	989	-3.13	20240111	898	6.68	20240102	1486	-35.53	20230207	700	36.86	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
49	20240112	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	959	-15	5	-1.54	54057104	56960	53.05	954	974	938	1266	682	974	949.04	0.13	-552	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1707	-25.24	0.75	12	0.03	-38.00	1284.00	1486	20230207	-35.46	700	20231030	37.00	989	-3.03	20240111	898	6.79	20240102	1486	-35.46	20230207	700	37.00	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
50	20240112	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	958	-16	5	-1.64	45485823	48021	44.72	954	974	938	1266	682	974	947.21	0.13	-168	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1705	-25.21	0.75	12	0.03	-38.00	1284.00	1486	20230207	-35.53	700	20231030	36.86	989	-3.13	20240111	898	6.68	20240102	1486	-35.53	20230207	700	36.86	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
51	20240112	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	947	-27	5	-2.77	41533113	43868	40.86	954	974	938	1266	682	974	946.77	0.13	212	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1686	-24.92	0.74	12	0.02	-38.00	1284.00	1486	20230207	-36.27	700	20231030	35.29	989	-4.25	20240111	898	5.46	20240102	1486	-36.27	20230207	700	35.29	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
52	20240112	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	940	-34	5	-3.49	22082142	23205	21.61	954	974	940	1266	682	974	951.61	0.13	381	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1673	-24.74	0.73	12	0.01	-38.00	1284.00	1486	20230207	-36.74	700	20231030	34.29	989	-4.95	20240111	898	4.68	20240102	1486	-36.74	20230207	700	34.29	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
53	20240112	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	974	0	3	0.00	1608430	1676	1.56	954	974	951	1266	682	974	959.68	0.13	98	1004	989	974	959	944	981	951	890	292	500	620	1	1	177983313	1734	-25.63	0.76	12	0.00	-38.00	1284.00	1486	20230207	-34.45	700	20231030	39.14	989	-1.52	20240111	898	8.46	20240102	1486	-34.45	20230207	700	39.14	20231030	0.03	N	001020	500	889 억	237114	N	N	47	N	N
54	20240111	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	974	-6	5	-0.61	104251475	107374	56.42	980	989	959	1274	686	980	970.92	0.14	-6770	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1734	-25.63	0.76	12	0.06	-38.00	1284.00	1486	20230207	-34.45	700	20231030	39.14	989	-1.52	20240111	898	8.46	20240102	1486	-34.45	20230207	700	39.14	20231030	0.03	N	001020	500	889 억	243684	N	N	47	N	N
55	20240111	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	969	-11	5	-1.12	95306324	98171	51.58	980	989	959	1274	686	980	970.82	0.14	-6420	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1725	-25.50	0.75	12	0.06	-38.00	1284.00	1486	20230207	-34.79	700	20231030	38.43	989	-2.02	20240111	898	7.91	20240102	1486	-34.79	20230207	700	38.43	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
56	20240111	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	969	-11	5	-1.12	87629932	90256	47.42	980	989	959	1274	686	980	970.90	0.14	-4042	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1725	-25.50	0.75	12	0.05	-38.00	1284.00	1486	20230207	-34.79	700	20231030	38.43	989	-2.02	20240111	898	7.91	20240102	1486	-34.79	20230207	700	38.43	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
57	20240111	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	972	-8	5	-0.82	84094230	86618	45.51	980	989	959	1274	686	980	970.86	0.14	-1143	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1730	-25.58	0.76	12	0.05	-38.00	1284.00	1486	20230207	-34.59	700	20231030	38.86	989	-1.72	20240111	898	8.24	20240102	1486	-34.59	20230207	700	38.86	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
58	20240111	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	966	-14	5	-1.43	75402714	77656	40.80	980	989	959	1274	686	980	970.98	0.14	-397	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1719	-25.42	0.75	12	0.04	-38.00	1284.00	1486	20230207	-34.99	700	20231030	38.00	989	-2.33	20240111	898	7.57	20240102	1486	-34.99	20230207	700	38.00	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
59	20240111	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	966	-14	5	-1.43	68011214	69998	36.78	980	989	959	1274	686	980	971.62	0.14	1200	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1719	-25.42	0.75	12	0.04	-38.00	1284.00	1486	20230207	-34.99	700	20231030	38.00	989	-2.33	20240111	898	7.57	20240102	1486	-34.99	20230207	700	38.00	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
60	20240111	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	962	-18	5	-1.84	61081691	62798	33.00	980	989	960	1274	686	980	972.67	0.14	1421	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1712	-25.32	0.75	12	0.04	-38.00	1284.00	1486	20230207	-35.26	700	20231030	37.43	989	-2.73	20240111	898	7.13	20240102	1486	-35.26	20230207	700	37.43	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
61	20240111	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	981	1	2	0.10	2127586	2171	1.14	980	981	980	1274	686	980	980.00	0.14	-1416	1012	995	963	946	914	1004	955	890	294	500	620	1	1	177983313	1746	-25.82	0.76	12	0.00	-38.00	1284.00	1486	20230207	-33.98	700	20231030	40.14	981	0.00	20240111	898	9.24	20240102	1486	-33.98	20230207	700	40.14	20231030	0.03	N	001020	500	889 억	243684	N	N	31	N	N
62	20240110	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	980	42	2	4.48	181556405	188749	249.75	938	980	931	1219	657	938	961.87	0.14	3444	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1744	-25.79	0.76	12	0.11	-38.00	1284.00	1486	20230207	-34.05	700	20231030	40.00	980	0.00	20240110	898	9.13	20240102	1486	-34.05	20230207	700	40.00	20231030	0.03	N	001020	500	889 억	240440	N	N	31	N	N
63	20240110	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	974	36	2	3.84	165515695	172313	228.00	938	980	931	1219	657	938	960.55	0.14	4046	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1734	-25.63	0.76	12	0.10	-38.00	1284.00	1486	20230207	-34.45	700	20231030	39.14	980	-0.61	20240110	898	8.46	20240102	1486	-34.45	20230207	700	39.14	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
64	20240110	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	957	19	2	2.03	134739835	140592	186.03	938	980	931	1219	657	938	958.37	0.14	3436	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1703	-25.18	0.75	12	0.08	-38.00	1284.00	1486	20230207	-35.60	700	20231030	36.71	980	-2.35	20240110	898	6.57	20240102	1486	-35.60	20230207	700	36.71	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
65	20240110	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	963	25	2	2.67	123782703	129225	170.99	938	980	931	1219	657	938	957.89	0.14	2794	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1714	-25.34	0.75	12	0.07	-38.00	1284.00	1486	20230207	-35.20	700	20231030	37.57	980	-1.73	20240110	898	7.24	20240102	1486	-35.20	20230207	700	37.57	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
66	20240110	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	969	31	2	3.30	85337783	89616	118.58	938	969	931	1219	657	938	952.26	0.14	662	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1725	-25.50	0.75	12	0.05	-38.00	1284.00	1486	20230207	-34.79	700	20231030	38.43	969	0.00	20240110	898	7.91	20240102	1486	-34.79	20230207	700	38.43	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
67	20240110	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	950	12	2	1.28	33244496	35243	46.63	938	953	931	1219	657	938	943.29	0.14	-2080	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1691	-25.00	0.74	12	0.02	-38.00	1284.00	1486	20230207	-36.07	700	20231030	35.71	953	-0.31	20240110	898	5.79	20240102	1486	-36.07	20230207	700	35.71	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
68	20240110	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	947	9	2	0.96	13664576	14540	19.24	938	947	931	1219	657	938	939.79	0.14	-1120	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1686	-24.92	0.74	12	0.01	-38.00	1284.00	1486	20230207	-36.27	700	20231030	35.29	947	0.00	20240110	898	5.46	20240102	1486	-36.27	20230207	700	35.29	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
69	20240110	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	935	-3	5	-0.32	56288	60	0.08	938	945	935	1219	657	938	938.13	0.14	-2	956	947	932	923	908	951	927	890	281	500	600	1	1	177983313	1664	-24.61	0.73	12	0.00	-38.00	1284.00	1486	20230207	-37.08	700	20231030	33.57	945	-1.06	20240110	898	4.12	20240102	1486	-37.08	20230207	700	33.57	20231030	0.03	N	001020	500	889 억	240440	N	N	47	N	N
70	20240109	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	938	10	2	1.08	70670239	75573	63.47	928	941	917	1206	650	928	935.12	0.13	712	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1669	-24.68	0.73	12	0.04	-38.00	1284.00	1486	20230207	-36.88	700	20231030	34.00	941	-0.32	20240109	898	4.45	20240102	1486	-36.88	20230207	700	34.00	20231030	0.03	N	001020	500	889 억	239724	N	N	47	N	N
71	20240109	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	937	9	2	0.97	67432878	72107	60.56	928	941	917	1206	650	928	935.18	0.13	433	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1668	-24.66	0.73	12	0.04	-38.00	1284.00	1486	20230207	-36.94	700	20231030	33.86	941	-0.43	20240109	898	4.34	20240102	1486	-36.94	20230207	700	33.86	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
72	20240109	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	940	12	2	1.29	60691020	64929	54.53	928	941	917	1206	650	928	934.73	0.13	-682	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1673	-24.74	0.73	12	0.04	-38.00	1284.00	1486	20230207	-36.74	700	20231030	34.29	941	-0.11	20240109	898	4.68	20240102	1486	-36.74	20230207	700	34.29	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
73	20240109	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	939	11	2	1.19	52368194	56052	47.07	928	941	917	1206	650	928	934.28	0.13	-1770	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1671	-24.71	0.73	12	0.03	-38.00	1284.00	1486	20230207	-36.81	700	20231030	34.14	941	-0.21	20240109	898	4.57	20240102	1486	-36.81	20230207	700	34.14	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
74	20240109	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	937	9	2	0.97	36910013	39533	33.20	928	941	917	1206	650	928	933.65	0.13	-1240	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1668	-24.66	0.73	12	0.02	-38.00	1284.00	1486	20230207	-36.94	700	20231030	33.86	941	-0.43	20240109	898	4.34	20240102	1486	-36.94	20230207	700	33.86	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
75	20240109	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	937	9	2	0.97	26330608	28177	23.66	928	941	917	1206	650	928	934.47	0.13	-975	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1668	-24.66	0.73	12	0.02	-38.00	1284.00	1486	20230207	-36.94	700	20231030	33.86	941	-0.43	20240109	898	4.34	20240102	1486	-36.94	20230207	700	33.86	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
76	20240109	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	940	12	2	1.29	17766750	19021	15.97	928	941	917	1206	650	928	934.06	0.13	-80	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1673	-24.74	0.73	12	0.01	-38.00	1284.00	1486	20230207	-36.74	700	20231030	34.29	941	-0.11	20240109	898	4.68	20240102	1486	-36.74	20230207	700	34.29	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
77	20240109	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	0	3	0.00	928928	1001	0.84	928	928	928	1206	650	928	928.00	0.13	0	949	938	919	908	889	944	914	890	278	500	590	1	1	177983313	1652	-24.42	0.72	12	0.00	-38.00	1284.00	1486	20230207	-37.55	700	20231030	32.57	930	-0.22	20240108	898	3.34	20240102	1486	-37.55	20230207	700	32.57	20231030	0.03	N	001020	500	889 억	239724	N	N	11	N	N
78	20240108	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	13	2	1.42	108503952	117821	257.61	915	930	900	1189	641	915	920.92	0.13	5753	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1652	-24.42	0.72	12	0.07	-38.00	1284.00	1486	20230207	-37.55	700	20231030	32.57	930	-0.22	20240108	898	3.34	20240102	1486	-37.55	20230207	700	32.57	20231030	0.03	N	001020	500	889 억	234089	N	N	11	N	N
79	20240108	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	9	2	0.98	102466199	111293	243.34	915	930	900	1189	641	915	920.69	0.13	5179	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1645	-24.32	0.72	12	0.06	-38.00	1284.00	1486	20230207	-37.82	700	20231030	32.00	930	-0.65	20240108	898	2.90	20240102	1486	-37.82	20230207	700	32.00	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
80	20240108	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	10	2	1.09	93879284	102008	223.04	915	930	900	1189	641	915	920.31	0.13	4528	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1646	-24.34	0.72	12	0.06	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	930	-0.54	20240108	898	3.01	20240102	1486	-37.75	20230207	700	32.14	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
81	20240108	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	12	2	1.31	90229697	98070	214.43	915	930	900	1189	641	915	920.05	0.13	4554	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1650	-24.39	0.72	12	0.06	-38.00	1284.00	1486	20230207	-37.62	700	20231030	32.43	930	-0.32	20240108	898	3.23	20240102	1486	-37.62	20230207	700	32.43	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
82	20240108	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	10	2	1.09	84190093	91541	200.15	915	930	900	1189	641	915	919.70	0.13	4068	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1646	-24.34	0.72	12	0.05	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	930	-0.54	20240108	898	3.01	20240102	1486	-37.75	20230207	700	32.14	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
83	20240108	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	9	2	0.98	63518437	69182	151.26	915	930	900	1189	641	915	918.14	0.13	3738	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1645	-24.32	0.72	12	0.04	-38.00	1284.00	1486	20230207	-37.82	700	20231030	32.00	930	-0.65	20240108	898	2.90	20240102	1486	-37.82	20230207	700	32.00	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
84	20240108	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	10	2	1.09	52804402	57595	125.93	915	930	900	1189	641	915	916.82	0.13	2005	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1646	-24.34	0.72	12	0.03	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	930	-0.54	20240108	898	3.01	20240102	1486	-37.75	20230207	700	32.14	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
85	20240108	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	0	3	0.00	95160	104	0.23	915	915	915	1189	641	915	915.00	0.13	1	927	921	918	912	909	919	910	890	274	500	580	1	1	177983313	1629	-24.08	0.71	12	0.00	-38.00	1284.00	1486	20230207	-38.43	700	20231030	30.71	924	-0.97	20240105	898	1.89	20240102	1486	-38.43	20230207	700	30.71	20231030	0.03	N	001020	500	889 억	234089	N	N	221	N	N
86	20240105	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	-4	5	-0.44	41997438	45734	43.01	919	924	915	1194	644	919	918.30	0.13	-1597	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1629	-24.08	0.71	12	0.03	-38.00	1284.00	1486	20230207	-38.43	700	20231030	30.71	924	-0.97	20240105	898	1.89	20240102	1486	-38.43	20230207	700	30.71	20231030	0.04	N	001020	500	889 억	235568	N	N	221	N	N
87	20240105	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	-3	5	-0.33	39195661	42672	40.13	919	924	915	1194	644	919	918.53	0.13	-1543	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1630	-24.11	0.71	12	0.02	-38.00	1284.00	1486	20230207	-38.36	700	20231030	30.86	924	-0.87	20240105	898	2.00	20240102	1486	-38.36	20230207	700	30.86	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
88	20240105	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	-1	5	-0.11	27095072	29469	27.72	919	924	916	1194	644	919	919.44	0.13	-1425	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.02	-38.00	1284.00	1486	20230207	-38.22	700	20231030	31.14	924	-0.65	20240105	898	2.23	20240102	1486	-38.22	20230207	700	31.14	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
89	20240105	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	-3	5	-0.33	23292740	25329	23.82	919	924	916	1194	644	919	919.61	0.13	-1356	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1630	-24.11	0.71	12	0.01	-38.00	1284.00	1486	20230207	-38.36	700	20231030	30.86	924	-0.87	20240105	898	2.00	20240102	1486	-38.36	20230207	700	30.86	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
90	20240105	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	0	3	0.00	21144268	22988	21.62	919	924	917	1194	644	919	919.80	0.13	-951	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.01	-38.00	1284.00	1486	20230207	-38.16	700	20231030	31.29	924	-0.54	20240105	898	2.34	20240102	1486	-38.16	20230207	700	31.29	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
91	20240105	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	-1	5	-0.11	16605455	18049	16.98	919	924	918	1194	644	919	920.02	0.13	-951	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.01	-38.00	1284.00	1486	20230207	-38.22	700	20231030	31.14	924	-0.65	20240105	898	2.23	20240102	1486	-38.22	20230207	700	31.14	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
92	20240105	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	1	2	0.11	8374639	9102	8.56	919	924	918	1194	644	919	920.09	0.13	-249	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1637	-24.21	0.72	12	0.01	-38.00	1284.00	1486	20230207	-38.09	700	20231030	31.43	924	-0.43	20240105	898	2.45	20240102	1486	-38.09	20230207	700	31.43	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
93	20240105	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	0	3	0.00	1102800	1200	1.13	919	919	919	1194	644	919	919.00	0.13	-937	933	926	914	907	895	929	910	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.00	-38.00	1284.00	1486	20230207	-38.16	700	20231030	31.29	921	-0.22	20240104	898	2.34	20240102	1486	-38.16	20230207	700	31.29	20231030	0.04	N	001020	500	889 억	235568	N	N	37	N	N
94	20240104	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	8	2	0.88	97134925	106199	127.32	902	921	902	1184	638	911	914.64	0.13	40818	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1636	-24.18	0.72	12	0.06	-38.00	1284.00	1486	20230207	-38.16	700	20231030	31.29	921	-0.22	20240104	898	2.34	20240102	1486	-38.16	20230207	700	31.29	20231030	0.04	N	001020	500	889 억	231562	N	N	37	N	N
95	20240104	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	9	2	0.99	93193176	101913	122.18	902	920	902	1184	638	911	914.44	0.13	40670	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1637	-24.21	0.72	12	0.06	-38.00	1284.00	1486	20230207	-38.09	700	20231030	31.43	920	0.00	20240104	898	2.45	20240102	1486	-38.09	20230207	700	31.43	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
96	20240104	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	5	2	0.55	78921275	86369	103.55	902	920	902	1184	638	911	913.77	0.13	39301	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1630	-24.11	0.71	12	0.05	-38.00	1284.00	1486	20230207	-38.36	700	20231030	30.86	920	-0.43	20240104	898	2.00	20240102	1486	-38.36	20230207	700	30.86	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
97	20240104	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	5	2	0.55	76136917	83326	99.90	902	920	902	1184	638	911	913.72	0.13	37681	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1630	-24.11	0.71	12	0.05	-38.00	1284.00	1486	20230207	-38.36	700	20231030	30.86	920	-0.43	20240104	898	2.00	20240102	1486	-38.36	20230207	700	30.86	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
98	20240104	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	1	2	0.11	46263685	50760	60.85	902	916	902	1184	638	911	911.42	0.13	26776	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1623	-24.00	0.71	12	0.03	-38.00	1284.00	1486	20230207	-38.63	700	20231030	30.29	916	-0.44	20240104	898	1.56	20240102	1486	-38.63	20230207	700	30.29	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
99	20240104	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	910	-1	5	-0.11	40918873	44888	53.81	902	916	902	1184	638	911	911.58	0.13	23581	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1620	-23.95	0.71	12	0.03	-38.00	1284.00	1486	20230207	-38.76	700	20231030	30.00	916	-0.66	20240104	898	1.34	20240102	1486	-38.76	20230207	700	30.00	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
100	20240104	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	-2	5	-0.22	20249278	22198	26.61	902	916	902	1184	638	911	912.21	0.13	8735	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1618	-23.92	0.71	12	0.01	-38.00	1284.00	1486	20230207	-38.83	700	20231030	29.86	916	-0.76	20240104	898	1.22	20240102	1486	-38.83	20230207	700	29.86	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
101	20240104	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-6	5	-0.66	369845	410	0.49	902	905	902	1184	638	911	902.06	0.13	0	919	915	908	904	897	917	906	890	273	500	580	1	1	177983313	1611	-23.82	0.70	12	0.00	-38.00	1284.00	1486	20230207	-39.10	700	20231030	29.29	912	-0.77	20240103	898	0.78	20240102	1486	-39.10	20230207	700	29.29	20231030	0.04	N	001020	500	889 억	231562	N	N	675	N	N
102	20240103	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	10	2	1.11	74620462	82261	100.09	901	912	901	1171	631	901	907.12	0.13	6142	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1621	-23.97	0.71	12	0.05	-38.00	1284.00	1486	20230207	-38.69	700	20231030	30.14	912	-0.11	20240103	898	1.45	20240102	1486	-38.69	20230207	700	30.14	20231030	0.04	N	001020	500	889 억	225495	N	N	675	N	N
103	20240103	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	3	2	0.33	63011771	69468	84.52	901	912	901	1171	631	901	907.06	0.13	5218	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1609	-23.79	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.17	700	20231030	29.14	912	-0.88	20240103	898	0.67	20240102	1486	-39.17	20230207	700	29.14	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
104	20240103	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	3	2	0.33	60647041	66852	81.34	901	912	901	1171	631	901	907.18	0.13	5104	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1609	-23.79	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.17	700	20231030	29.14	912	-0.88	20240103	898	0.67	20240102	1486	-39.17	20230207	700	29.14	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
105	20240103	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	10	2	1.11	54490132	60080	73.10	901	912	901	1171	631	901	906.96	0.13	4030	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1621	-23.97	0.71	12	0.03	-38.00	1284.00	1486	20230207	-38.69	700	20231030	30.14	912	-0.11	20240103	898	1.45	20240102	1486	-38.69	20230207	700	30.14	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
106	20240103	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	8	2	0.89	42887741	47338	57.60	901	912	901	1171	631	901	905.99	0.13	3441	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1618	-23.92	0.71	12	0.03	-38.00	1284.00	1486	20230207	-38.83	700	20231030	29.86	912	-0.33	20240103	898	1.22	20240102	1486	-38.83	20230207	700	29.86	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
107	20240103	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	6	2	0.67	35382297	39066	47.53	901	912	901	1171	631	901	905.71	0.13	1881	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1614	-23.87	0.71	12	0.02	-38.00	1284.00	1486	20230207	-38.96	700	20231030	29.57	912	-0.55	20240103	898	1.00	20240102	1486	-38.96	20230207	700	29.57	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
108	20240103	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	10	2	1.11	20964381	23152	28.17	901	912	901	1171	631	901	905.51	0.13	1247	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1621	-23.97	0.71	12	0.01	-38.00	1284.00	1486	20230207	-38.69	700	20231030	30.14	912	-0.11	20240103	898	1.45	20240102	1486	-38.69	20230207	700	30.14	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
109	20240103	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	0	3	0.00	955961	1061	1.29	901	901	901	1171	631	901	901.00	0.13	0	916	908	903	895	890	912	899	890	270	500	570	1	1	177983313	1604	-23.71	0.70	12	0.00	-38.00	1284.00	1486	20230207	-39.37	700	20231030	28.71	911	-1.10	20240102	898	0.33	20240102	1486	-39.37	20230207	700	28.71	20231030	0.04	N	001020	500	889 억	225495	N	N	0	N	N
110	20240102	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	-1	5	-0.11	74240412	82173	109.25	900	911	898	1172	632	902	903.46	0.13	650	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1604	-23.71	0.70	12	0.05	-38.00	1284.00	1486	20230207	-39.37	700	20231030	28.71	911	-1.10	20240102	898	0.33	20240102	1486	-39.37	20230207	700	28.71	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
111	20240102	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	-2	5	-0.22	67131989	74275	98.75	900	911	900	1172	632	902	903.83	0.13	647	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1602	-23.68	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.43	700	20231030	28.57	911	-1.21	20240102	900	0.00	20240102	1486	-39.43	20230207	700	28.57	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
112	20240102	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	6	2	0.67	39241418	43390	57.69	900	911	900	1172	632	902	904.39	0.13	750	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1616	-23.89	0.71	12	0.02	-38.00	1284.00	1486	20230207	-38.90	700	20231030	29.71	911	-0.33	20240102	900	0.89	20240102	1486	-38.90	20230207	700	29.71	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
113	20240102	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	4	2	0.44	28143037	31125	41.38	900	911	900	1172	632	902	904.19	0.13	705	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1613	-23.84	0.71	12	0.02	-38.00	1284.00	1486	20230207	-39.03	700	20231030	29.43	911	-0.55	20240102	900	0.67	20240102	1486	-39.03	20230207	700	29.43	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
114	20240102	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	2	2	0.22	17486811	19338	25.71	900	911	900	1172	632	902	904.27	0.13	715	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1609	-23.79	0.70	12	0.01	-38.00	1284.00	1486	20230207	-39.17	700	20231030	29.14	911	-0.77	20240102	900	0.44	20240102	1486	-39.17	20230207	700	29.14	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
115	20240102	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	5	2	0.55	7829326	8651	11.50	900	911	900	1172	632	902	905.02	0.13	244	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1614	-23.87	0.71	12	0.00	-38.00	1284.00	1486	20230207	-38.96	700	20231030	29.57	911	-0.44	20240102	900	0.78	20240102	1486	-38.96	20230207	700	29.57	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
116	20240102	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	-2	5	-0.22	477000	530	0.70	900	900	900	1172	632	902	900.00	0.13	-6	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1602	-23.68	0.70	12	0.00	-38.00	1284.00	1486	20230207	-39.43	700	20231030	28.57	900	0.00	20240102	900	0.00	20240102	1486	-39.43	20230207	700	28.57	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N
117	20240102	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	0	3	0.00	0	0	0.00	0	0	0	1172	632	902	0.00	0.13	0	937	919	907	889	877	928	898	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.00	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	0	0.00	0	0	0.00	0	1486	-39.30	20230207	700	28.86	20231030	0.04	N	001020	500	889 억	224839	N	N	42	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History