KissMeData/001020/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	20240229	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	6	2	0.66	36349380	39728	78.57	904	929	904	1184	638	911	914.95	0.11	-2393	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1632	-24.13	0.71	12	0.02	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	199775	N	N	191	N	N
3	20240229	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	9	2	0.99	35233415	38513	76.17	904	929	904	1184	638	911	914.84	0.11	-2399	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1637	-24.21	0.72	12	0.02	-38.00	1284.00	1400	20230308	-34.29	700	20231030	31.43	990	-7.07	20240116	876	5.02	20240215	1400	-34.29	20230308	700	31.43	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
4	20240229	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	11	2	1.21	27719839	30323	59.97	904	929	904	1184	638	911	914.15	0.11	-1608	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1641	-24.26	0.72	12	0.02	-38.00	1284.00	1400	20230308	-34.14	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
5	20240229	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	4	2	0.44	16289096	17899	35.40	904	929	904	1184	638	911	910.06	0.11	-1175	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1629	-24.08	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.64	700	20231030	30.71	990	-7.58	20240116	876	4.45	20240215	1400	-34.64	20230308	700	30.71	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
6	20240229	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	-3	5	-0.33	15755013	17314	34.24	904	929	904	1184	638	911	909.96	0.11	-652	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1616	-23.89	0.71	12	0.01	-38.00	1284.00	1400	20230308	-35.14	700	20231030	29.71	990	-8.28	20240116	876	3.65	20240215	1400	-35.14	20230308	700	29.71	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
7	20240229	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	6	2	0.66	15672331	17223	34.06	904	929	904	1184	638	911	909.97	0.11	-652	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1632	-24.13	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
8	20240229	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	8	2	0.88	12539225	13784	27.26	904	929	904	1184	638	911	909.69	0.11	-626	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1636	-24.18	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.36	700	20231030	31.29	990	-7.17	20240116	876	4.91	20240215	1400	-34.36	20230308	700	31.29	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
9	20240229	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	910	-1	5	-0.11	313694	347	0.69	904	910	904	1184	638	911	904.02	0.11	-45	921	915	910	904	899	919	908	890	273	500	580	1	1	177983313	1620	-23.95	0.71	12	0.00	-38.00	1284.00	1400	20230308	-35.00	700	20231030	30.00	990	-8.08	20240116	876	3.88	20240215	1400	-35.00	20230308	700	30.00	20231030	0.03	N	001020	500	889 억	199775	N	N	223	N	N
10	20240228	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	2	2	0.22	46011872	50554	41.49	909	916	905	1181	637	909	910.15	0.11	-714	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1621	-23.97	0.71	12	0.03	-38.00	1284.00	1400	20230308	-34.93	700	20231030	30.14	990	-7.98	20240116	876	4.00	20240215	1400	-34.93	20230308	700	30.14	20231030	0.03	N	001020	500	889 억	200470	N	N	223	N	N
11	20240228	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	-1	5	-0.11	43680554	47987	39.38	909	916	905	1181	637	909	910.26	0.11	-837	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1616	-23.89	0.71	12	0.03	-38.00	1284.00	1400	20230308	-35.14	700	20231030	29.71	990	-8.28	20240116	876	3.65	20240215	1400	-35.14	20230308	700	29.71	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
12	20240228	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	-1	5	-0.11	39705739	43607	35.79	909	916	905	1181	637	909	910.54	0.11	-224	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1616	-23.89	0.71	12	0.02	-38.00	1284.00	1400	20230308	-35.14	700	20231030	29.71	990	-8.28	20240116	876	3.65	20240215	1400	-35.14	20230308	700	29.71	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
13	20240228	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	6	2	0.66	22935407	25171	20.66	909	916	905	1181	637	909	911.18	0.11	-215	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1629	-24.08	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.64	700	20231030	30.71	990	-7.58	20240116	876	4.45	20240215	1400	-34.64	20230308	700	30.71	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
14	20240228	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	2	2	0.22	12117227	13331	10.94	909	916	905	1181	637	909	908.95	0.11	-136	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1621	-23.97	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.93	700	20231030	30.14	990	-7.98	20240116	876	4.00	20240215	1400	-34.93	20230308	700	30.14	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
15	20240228	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	2	2	0.22	11969786	13169	10.81	909	916	905	1181	637	909	908.94	0.11	2	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1621	-23.97	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.93	700	20231030	30.14	990	-7.98	20240116	876	4.00	20240215	1400	-34.93	20230308	700	30.14	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
16	20240228	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	2	2	0.22	5161933	5664	4.65	909	916	909	1181	637	909	911.36	0.11	-194	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1621	-23.97	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.93	700	20231030	30.14	990	-7.98	20240116	876	4.00	20240215	1400	-34.93	20230308	700	30.14	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
17	20240228	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	7	2	0.77	1389150	1528	1.25	909	916	909	1181	637	909	909.13	0.11	10	941	924	916	899	891	921	896	890	272	500	580	1	1	177983313	1630	-24.11	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.57	700	20231030	30.86	990	-7.47	20240116	876	4.57	20240215	1400	-34.57	20230308	700	30.86	20231030	0.03	N	001020	500	889 억	200470	N	N	2	N	N
18	20240227	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	-39	5	-4.11	111222274	121661	50.17	920	933	908	1232	664	948	914.31	0.11	-368	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1618	-23.92	0.71	12	0.07	-38.00	1284.00	1400	20230308	-35.07	700	20231030	29.86	990	-8.18	20240116	876	3.77	20240215	1400	-35.07	20230308	700	29.86	20231030	0.03	N	001020	500	889 억	200838	N	N	2	N	N
19	20240227	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-36	5	-3.80	99126991	108366	44.69	920	933	908	1232	664	948	914.74	0.11	-267	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1623	-24.00	0.71	12	0.06	-38.00	1284.00	1400	20230308	-34.86	700	20231030	30.29	990	-7.88	20240116	876	4.11	20240215	1400	-34.86	20230308	700	30.29	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
20	20240227	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-36	5	-3.80	87820771	95982	39.58	920	933	908	1232	664	948	914.97	0.11	505	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1623	-24.00	0.71	12	0.05	-38.00	1284.00	1400	20230308	-34.86	700	20231030	30.29	990	-7.88	20240116	876	4.11	20240215	1400	-34.86	20230308	700	30.29	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
21	20240227	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	914	-34	5	-3.59	83849497	91625	37.78	920	933	908	1232	664	948	915.14	0.11	1631	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1627	-24.05	0.71	12	0.05	-38.00	1284.00	1400	20230308	-34.71	700	20231030	30.57	990	-7.68	20240116	876	4.34	20240215	1400	-34.71	20230308	700	30.57	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
22	20240227	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	-33	5	-3.48	80013155	87415	36.05	920	933	908	1232	664	948	915.33	0.11	1839	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1629	-24.08	0.71	12	0.05	-38.00	1284.00	1400	20230308	-34.64	700	20231030	30.71	990	-7.58	20240116	876	4.45	20240215	1400	-34.64	20230308	700	30.71	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
23	20240227	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-35	5	-3.69	67295384	73460	30.29	920	933	908	1232	664	948	916.08	0.11	3525	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1625	-24.03	0.71	12	0.04	-38.00	1284.00	1400	20230308	-34.79	700	20231030	30.43	990	-7.78	20240116	876	4.22	20240215	1400	-34.79	20230308	700	30.43	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
24	20240227	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	-39	5	-4.11	63896029	69727	28.75	920	933	908	1232	664	948	916.37	0.11	4091	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1618	-23.92	0.71	12	0.04	-38.00	1284.00	1400	20230308	-35.07	700	20231030	29.86	990	-8.18	20240116	876	3.77	20240215	1400	-35.07	20230308	700	29.86	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
25	20240227	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-26	5	-2.74	16518617	17942	7.40	920	933	920	1232	664	948	920.67	0.11	778	996	972	948	924	900	960	912	890	284	500	600	1	1	177983313	1641	-24.26	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.14	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	200838	N	N	1	N	N
26	20240226	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	948	-6	5	-0.63	217140588	228890	268.40	960	972	924	1240	668	954	948.67	0.11	354	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1687	-24.95	0.74	12	0.13	-38.00	1284.00	1400	20230308	-32.29	700	20231030	35.43	990	-4.24	20240116	876	8.22	20240215	1400	-32.29	20230308	700	35.43	20231030	0.03	N	001020	500	889 억	200484	N	N	1	N	N
27	20240226	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	948	-6	5	-0.63	201602356	212429	249.10	960	972	924	1240	668	954	949.03	0.11	-713	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1687	-24.95	0.74	12	0.12	-38.00	1284.00	1400	20230308	-32.29	700	20231030	35.43	990	-4.24	20240116	876	8.22	20240215	1400	-32.29	20230308	700	35.43	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
28	20240226	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	934	-20	5	-2.10	59549735	63547	74.52	960	960	925	1240	668	954	937.10	0.11	2236	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1662	-24.58	0.73	12	0.04	-38.00	1284.00	1400	20230308	-33.29	700	20231030	33.43	990	-5.66	20240116	876	6.62	20240215	1400	-33.29	20230308	700	33.43	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
29	20240226	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	-26	5	-2.73	53661896	57211	67.09	960	960	925	1240	668	954	937.96	0.11	2433	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1652	-24.42	0.72	12	0.03	-38.00	1284.00	1400	20230308	-33.71	700	20231030	32.57	990	-6.26	20240116	876	5.94	20240215	1400	-33.71	20230308	700	32.57	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
30	20240226	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	-26	5	-2.73	36049898	38285	44.89	960	960	925	1240	668	954	941.62	0.11	248	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1652	-24.42	0.72	12	0.02	-38.00	1284.00	1400	20230308	-33.71	700	20231030	32.57	990	-6.26	20240116	876	5.94	20240215	1400	-33.71	20230308	700	32.57	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
31	20240226	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	946	-8	5	-0.84	21550142	22761	26.69	960	960	940	1240	668	954	946.80	0.11	-1047	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1684	-24.89	0.74	12	0.01	-38.00	1284.00	1400	20230308	-32.43	700	20231030	35.14	990	-4.44	20240116	876	7.99	20240215	1400	-32.43	20230308	700	35.14	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
32	20240226	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	948	-6	5	-0.63	13110280	13836	16.22	960	960	945	1240	668	954	947.55	0.11	-665	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1687	-24.95	0.74	12	0.01	-38.00	1284.00	1400	20230308	-32.29	700	20231030	35.43	990	-4.24	20240116	876	8.22	20240215	1400	-32.29	20230308	700	35.43	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
33	20240226	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	960	6	2	0.63	1263202	1316	1.54	960	960	959	1240	668	954	959.88	0.11	-159	986	970	944	928	902	978	936	890	286	500	610	1	1	177983313	1709	-25.26	0.75	12	0.00	-38.00	1284.00	1400	20230308	-31.43	700	20231030	37.14	990	-3.03	20240116	876	9.59	20240215	1400	-31.43	20230308	700	37.14	20231030	0.03	N	001020	500	889 억	200484	N	N	3	N	N
34	20240223	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	954	36	2	3.92	76603990	81834	971.67	920	960	918	1193	643	918	935.91	0.11	36631	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1698	-25.11	0.74	12	0.05	-38.00	1284.00	1400	20230308	-31.86	700	20231030	36.29	990	-3.64	20240116	876	8.90	20240215	1400	-31.86	20230308	700	36.29	20231030	0.03	N	001020	500	889 억	200755	N	N	3	N	N
35	20240223	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	5	2	0.54	14000865	15192	180.38	920	926	918	1193	643	918	921.59	0.11	4341	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1643	-24.29	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.07	700	20231030	31.86	990	-6.77	20240116	876	5.37	20240215	1400	-34.07	20230308	700	31.86	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
36	20240223	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	2	2	0.22	7075332	7674	91.12	920	926	918	1193	643	918	921.99	0.11	-854	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1637	-24.21	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.29	700	20231030	31.43	990	-7.07	20240116	876	5.02	20240215	1400	-34.29	20230308	700	31.43	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
37	20240223	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	5	2	0.54	6703273	7270	86.32	920	926	918	1193	643	918	922.05	0.11	-854	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1643	-24.29	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.07	700	20231030	31.86	990	-6.77	20240116	876	5.37	20240215	1400	-34.07	20230308	700	31.86	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
38	20240223	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	8	2	0.87	5614656	6090	72.31	920	926	918	1193	643	918	921.95	0.11	-863	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1648	-24.37	0.72	12	0.00	-38.00	1284.00	1400	20230308	-33.86	700	20231030	32.29	990	-6.46	20240116	876	5.71	20240215	1400	-33.86	20230308	700	32.29	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
39	20240223	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	6	2	0.65	4259765	4624	54.90	920	924	918	1193	643	918	921.23	0.11	-878	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1645	-24.32	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.00	700	20231030	32.00	990	-6.67	20240116	876	5.48	20240215	1400	-34.00	20230308	700	32.00	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
40	20240223	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	4	2	0.44	1350607	1469	17.44	920	924	918	1193	643	918	919.41	0.11	-900	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1641	-24.26	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.14	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
41	20240223	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	1	2	0.11	38678	42	0.50	920	922	919	1193	643	918	920.90	0.11	28	928	922	918	912	908	923	913	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.36	700	20231030	31.29	990	-7.17	20240116	876	4.91	20240215	1400	-34.36	20230308	700	31.29	20231030	0.03	N	001020	500	889 억	200755	N	N	2	N	N
42	20240222	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	0	3	0.00	7620843	8312	14.41	918	924	914	1193	643	918	916.85	0.11	-218	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.43	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	200931	N	N	2	N	N
43	20240222	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	0	3	0.00	6631560	7231	12.54	918	924	914	1193	643	918	917.10	0.11	-145	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.43	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
44	20240222	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-1	5	-0.11	4757860	5186	8.99	918	924	915	1193	643	918	917.44	0.11	-68	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1632	-24.13	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
45	20240222	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	-3	5	-0.33	3949579	4306	7.47	918	924	915	1193	643	918	917.23	0.11	5	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1629	-24.08	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.64	700	20231030	30.71	990	-7.58	20240116	876	4.45	20240215	1400	-34.64	20230308	700	30.71	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
46	20240222	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	2	2	0.22	2959665	3225	5.59	918	924	916	1193	643	918	917.73	0.11	15	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1637	-24.21	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.29	700	20231030	31.43	990	-7.07	20240116	876	5.02	20240215	1400	-34.29	20230308	700	31.43	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
47	20240222	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	3	2	0.33	2663425	2903	5.03	918	924	916	1193	643	918	917.47	0.11	15	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1639	-24.24	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.21	700	20231030	31.57	990	-6.97	20240116	876	5.14	20240215	1400	-34.21	20230308	700	31.57	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
48	20240222	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-1	5	-0.11	1815075	1977	3.43	918	924	916	1193	643	918	918.10	0.11	17	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1632	-24.13	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
49	20240222	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	0	3	0.00	43217	47	0.08	918	922	918	1193	643	918	919.51	0.11	25	939	928	919	908	899	934	914	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.43	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	200931	N	N	0	N	N
50	20240221	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	-1	5	-0.11	53110753	57672	463.60	911	930	910	1194	644	919	920.91	0.11	174	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.03	-38.00	1284.00	1400	20230308	-34.43	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
51	20240221	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	6	2	0.65	52138921	56615	455.10	911	930	910	1194	644	919	920.94	0.11	640	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1646	-24.34	0.72	12	0.03	-38.00	1284.00	1400	20230308	-33.93	700	20231030	32.14	990	-6.57	20240116	876	5.59	20240215	1400	-33.93	20230308	700	32.14	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
52	20240221	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	4	2	0.44	41321892	44848	360.51	911	930	910	1194	644	919	921.38	0.11	662	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1643	-24.29	0.72	12	0.03	-38.00	1284.00	1400	20230308	-34.07	700	20231030	31.86	990	-6.77	20240116	876	5.37	20240215	1400	-34.07	20230308	700	31.86	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
53	20240221	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	3	2	0.33	39852113	43254	347.70	911	930	910	1194	644	919	921.35	0.11	427	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1641	-24.26	0.72	12	0.02	-38.00	1284.00	1400	20230308	-34.14	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
54	20240221	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	4	2	0.44	35850853	38926	312.91	911	930	910	1194	644	919	921.00	0.11	88	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1643	-24.29	0.72	12	0.02	-38.00	1284.00	1400	20230308	-34.07	700	20231030	31.86	990	-6.77	20240116	876	5.37	20240215	1400	-34.07	20230308	700	31.86	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
55	20240221	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	5	2	0.54	34672837	37651	302.66	911	930	910	1194	644	919	920.90	0.11	190	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1645	-24.32	0.72	12	0.02	-38.00	1284.00	1400	20230308	-34.00	700	20231030	32.00	990	-6.67	20240116	876	5.48	20240215	1400	-34.00	20230308	700	32.00	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
56	20240221	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	-1	5	-0.11	8512955	9338	75.06	911	919	910	1194	644	919	911.65	0.11	-31	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.43	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
57	20240221	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	-8	5	-0.87	918288	1008	8.10	911	911	911	1194	644	919	911.00	0.11	-8	933	925	918	910	903	930	915	890	275	500	580	1	1	177983313	1621	-23.97	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.93	700	20231030	30.14	990	-7.98	20240116	876	4.00	20240215	1400	-34.93	20230308	700	30.14	20231030	0.03	N	001020	500	889 억	200238	N	N	3	N	N
58	20240220	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	2	2	0.22	11415954	12430	65.52	918	926	911	1192	642	917	918.42	0.11	212	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.36	700	20231030	31.29	990	-7.17	20240116	876	4.91	20240215	1400	-34.36	20230308	700	31.29	20231030	0.03	N	001020	500	889 억	199855	N	N	3	N	N
59	20240220	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	0	3	0.00	10871937	11838	62.40	918	926	911	1192	642	917	918.39	0.11	-337	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1632	-24.13	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
60	20240220	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	0	3	0.00	9608840	10460	55.14	918	926	911	1192	642	917	918.63	0.11	-668	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1632	-24.13	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
61	20240220	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	1	2	0.11	6772102	7370	38.85	918	926	911	1192	642	917	918.87	0.11	129	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1634	-24.16	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.43	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
62	20240220	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	3	2	0.33	6199462	6747	35.56	918	926	911	1192	642	917	918.85	0.11	180	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1637	-24.21	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.29	700	20231030	31.43	990	-7.07	20240116	876	5.02	20240215	1400	-34.29	20230308	700	31.43	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
63	20240220	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	2	2	0.22	4356493	4743	25.00	918	926	911	1192	642	917	918.51	0.11	305	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.36	700	20231030	31.29	990	-7.17	20240116	876	4.91	20240215	1400	-34.36	20230308	700	31.29	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
64	20240220	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	5	2	0.55	3244717	3535	18.63	918	926	911	1192	642	917	917.88	0.11	-110	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1641	-24.26	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.14	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
65	20240220	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	7	2	0.76	74548	81	0.43	918	924	918	1192	642	917	920.35	0.11	50	936	926	921	911	906	924	909	890	275	500	580	1	1	177983313	1645	-24.32	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.00	700	20231030	32.00	990	-6.67	20240116	876	5.48	20240215	1400	-34.00	20230308	700	32.00	20231030	0.03	N	001020	500	889 억	199855	N	N	18	N	N
66	20240219	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-7	5	-0.76	17462834	18971	45.67	924	931	916	1201	647	924	920.50	0.11	-4233	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1632	-24.13	0.71	12	0.01	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	202190	N	N	18	N	N
67	20240219	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	-4	5	-0.43	14512675	15754	37.92	924	931	916	1201	647	924	921.21	0.11	-2511	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1637	-24.21	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.29	700	20231030	31.43	990	-7.07	20240116	876	5.02	20240215	1400	-34.29	20230308	700	31.43	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
68	20240219	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	-4	5	-0.43	13532946	14690	35.36	924	931	916	1201	647	924	921.24	0.11	-2436	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1637	-24.21	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.29	700	20231030	31.43	990	-7.07	20240116	876	5.02	20240215	1400	-34.29	20230308	700	31.43	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
69	20240219	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	-3	5	-0.32	11625595	12618	30.37	924	931	916	1201	647	924	921.35	0.11	-2260	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1639	-24.24	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.21	700	20231030	31.57	990	-6.97	20240116	876	5.14	20240215	1400	-34.21	20230308	700	31.57	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
70	20240219	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	-3	5	-0.32	9812364	10648	25.63	924	931	916	1201	647	924	921.52	0.11	-2194	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1639	-24.24	0.72	12	0.01	-38.00	1284.00	1400	20230308	-34.21	700	20231030	31.57	990	-6.97	20240116	876	5.14	20240215	1400	-34.21	20230308	700	31.57	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
71	20240219	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	0	3	0.00	4428261	4797	11.55	924	931	916	1201	647	924	923.13	0.11	-2008	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1645	-24.32	0.72	12	0.00	-38.00	1284.00	1400	20230308	-34.00	700	20231030	32.00	990	-6.67	20240116	876	5.48	20240215	1400	-34.00	20230308	700	32.00	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
72	20240219	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-7	5	-0.76	3455711	3740	9.00	924	931	916	1201	647	924	923.99	0.11	-1966	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1632	-24.13	0.71	12	0.00	-38.00	1284.00	1400	20230308	-34.50	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
73	20240219	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	1	2	0.11	89840	97	0.23	924	930	924	1201	647	924	926.19	0.11	62	944	933	922	911	900	939	917	890	277	500	590	1	1	177983313	1646	-24.34	0.72	12	0.00	-38.00	1284.00	1400	20230308	-33.93	700	20231030	32.14	990	-6.57	20240116	876	5.59	20240215	1400	-33.93	20230308	700	32.14	20231030	0.03	N	001020	500	889 억	202190	N	N	2	N	N
74	20240216	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	6	2	0.65	38260268	41532	34.57	911	933	911	1193	643	918	921.22	0.11	-1014	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1645	-24.32	0.72	12	0.02	-38.00	1284.00	1406	20230210	-34.28	700	20231030	32.00	990	-6.67	20240116	876	5.48	20240215	1400	-34.00	20230308	700	32.00	20231030	0.03	N	001020	500	889 억	201680	N	N	2	N	N
75	20240216	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	8	2	0.87	36834685	39990	33.28	911	933	911	1193	643	918	921.10	0.11	-586	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1648	-24.37	0.72	12	0.02	-38.00	1284.00	1406	20230210	-34.14	700	20231030	32.29	990	-6.46	20240116	876	5.71	20240215	1400	-33.86	20230308	700	32.29	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
76	20240216	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	3	2	0.33	28289947	30743	25.59	911	933	911	1193	643	918	920.21	0.11	-144	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1639	-24.24	0.72	12	0.02	-38.00	1284.00	1406	20230210	-34.50	700	20231030	31.57	990	-6.97	20240116	876	5.14	20240215	1400	-34.21	20230308	700	31.57	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
77	20240216	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	4	2	0.44	26988126	29330	24.41	911	933	911	1193	643	918	920.15	0.11	-122	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1641	-24.26	0.72	12	0.02	-38.00	1284.00	1406	20230210	-34.42	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
78	20240216	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	4	2	0.44	23702261	25763	21.44	911	933	911	1193	643	918	920.01	0.11	-34	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1641	-24.26	0.72	12	0.01	-38.00	1284.00	1406	20230210	-34.42	700	20231030	31.71	990	-6.87	20240116	876	5.25	20240215	1400	-34.14	20230308	700	31.71	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
79	20240216	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	1	2	0.11	20786467	22601	18.81	911	933	911	1193	643	918	919.71	0.11	5	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.01	-38.00	1284.00	1406	20230210	-34.64	700	20231030	31.29	990	-7.17	20240116	876	4.91	20240215	1400	-34.36	20230308	700	31.29	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
80	20240216	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	1	2	0.11	6023839	6560	5.46	911	933	911	1193	643	918	918.27	0.11	-1065	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1636	-24.18	0.72	12	0.00	-38.00	1284.00	1406	20230210	-34.64	700	20231030	31.29	990	-7.17	20240116	876	4.91	20240215	1400	-34.36	20230308	700	31.29	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
81	20240216	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	-7	5	-0.76	557532	612	0.51	911	911	911	1193	643	918	911.00	0.11	0	970	944	910	884	850	927	867	890	275	500	580	1	1	177983313	1621	-23.97	0.71	12	0.00	-38.00	1284.00	1406	20230210	-35.21	700	20231030	30.14	990	-7.98	20240116	876	4.00	20240215	1400	-34.93	20230308	700	30.14	20231030	0.03	N	001020	500	889 억	201680	N	N	1	N	N
82	20240215	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	-10	5	-1.08	110612964	120150	327.46	920	936	876	1206	650	928	920.62	0.11	5682	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1634	-24.16	0.71	12	0.07	-38.00	1284.00	1412	20230209	-34.99	700	20231030	31.14	990	-7.27	20240116	876	4.79	20240215	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	196009	N	N	1	N	N
83	20240215	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-11	5	-1.19	109695418	119148	324.73	920	936	876	1206	650	928	920.67	0.11	5623	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1632	-24.13	0.71	12	0.07	-38.00	1284.00	1412	20230209	-35.06	700	20231030	31.00	990	-7.37	20240116	876	4.68	20240215	1400	-34.50	20230308	700	31.00	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
84	20240215	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	1	2	0.11	59761962	64451	175.66	920	936	918	1206	650	928	927.25	0.11	4085	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1653	-24.45	0.72	12	0.04	-38.00	1284.00	1412	20230209	-34.21	700	20231030	32.71	990	-6.16	20240116	883	5.21	20240126	1400	-33.64	20230308	700	32.71	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
85	20240215	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	932	4	2	0.43	54929151	59226	161.42	920	936	918	1206	650	928	927.45	0.11	3494	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1659	-24.53	0.73	12	0.03	-38.00	1284.00	1412	20230209	-33.99	700	20231030	33.14	990	-5.86	20240116	883	5.55	20240126	1400	-33.43	20230308	700	33.14	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
86	20240215	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	932	4	2	0.43	42595063	45869	125.01	920	936	920	1206	650	928	928.62	0.11	3312	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1659	-24.53	0.73	12	0.03	-38.00	1284.00	1412	20230209	-33.99	700	20231030	33.14	990	-5.86	20240116	883	5.55	20240126	1400	-33.43	20230308	700	33.14	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
87	20240215	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	935	7	2	0.75	36293080	39106	106.58	920	936	920	1206	650	928	928.07	0.11	3126	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1664	-24.61	0.73	12	0.02	-38.00	1284.00	1412	20230209	-33.78	700	20231030	33.57	990	-5.56	20240116	883	5.89	20240126	1400	-33.21	20230308	700	33.57	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
88	20240215	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-2	5	-0.22	18233721	19686	53.65	920	933	920	1206	650	928	926.23	0.11	244	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1648	-24.37	0.72	12	0.01	-38.00	1284.00	1412	20230209	-34.42	700	20231030	32.29	990	-6.46	20240116	883	4.87	20240126	1400	-33.86	20230308	700	32.29	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
89	20240215	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	933	5	2	0.54	1045430	1135	3.09	920	933	920	1206	650	928	921.08	0.11	88	935	931	925	921	915	933	923	890	278	500	590	1	1	177983313	1661	-24.55	0.73	12	0.00	-38.00	1284.00	1412	20230209	-33.92	700	20231030	33.29	990	-5.76	20240116	883	5.66	20240126	1400	-33.36	20230308	700	33.29	20231030	0.03	N	001020	500	889 억	196009	N	N	3	N	N
90	20240214	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	10	2	1.09	33930313	36633	127.59	927	929	919	1193	643	918	926.22	0.11	14642	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1652	-24.42	0.72	12	0.02	-38.00	1284.00	1427	20230208	-34.97	700	20231030	32.57	990	-6.26	20240116	883	5.10	20240126	1400	-33.71	20230308	700	32.57	20231030	0.03	N	001020	500	889 억	193259	N	N	3	N	N
91	20240214	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	9	2	0.98	33012946	35644	124.14	927	929	919	1193	643	918	926.19	0.11	14256	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1650	-24.39	0.72	12	0.02	-38.00	1284.00	1427	20230208	-35.04	700	20231030	32.43	990	-6.36	20240116	883	4.98	20240126	1400	-33.79	20230308	700	32.43	20231030	0.03	N	001020	500	889 억	193259	N	N	4	N	N
92	20240214	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	10	2	1.09	19865898	21452	74.71	927	929	919	1193	643	918	926.06	0.11	5212	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1652	-24.42	0.72	12	0.01	-38.00	1284.00	1427	20230208	-34.97	700	20231030	32.57	990	-6.26	20240116	883	5.10	20240126	1400	-33.71	20230308	700	32.57	20231030	0.03	N	001020	500	889 억	193259	N	N	4	N	N
93	20240214	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	9	2	0.98	18599738	20087	69.96	927	929	919	1193	643	918	925.96	0.11	5116	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1650	-24.39	0.72	12	0.01	-38.00	1284.00	1427	20230208	-35.04	700	20231030	32.43	990	-6.36	20240116	883	4.98	20240126	1400	-33.79	20230308	700	32.43	20231030	0.03	N	001020	500	889 억	193259	N	N	4	N	N
94	20240214	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	9	2	0.98	17652010	19063	66.39	927	929	919	1193	643	918	925.98	0.11	4388	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1650	-24.39	0.72	12	0.01	-38.00	1284.00	1427	20230208	-35.04	700	20231030	32.43	990	-6.36	20240116	883	4.98	20240126	1400	-33.79	20230308	700	32.43	20231030	0.03	N	001020	500	889 억	193259	N	N	4	N	N
95	20240214	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	8	2	0.87	15139046	16347	56.93	927	929	919	1193	643	918	926.11	0.11	2210	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1648	-24.37	0.72	12	0.01	-38.00	1284.00	1427	20230208	-35.11	700	20231030	32.29	990	-6.46	20240116	883	4.87	20240126	1400	-33.86	20230308	700	32.29	20231030	0.03	N	001020	500	889 억	193259	N	N	4	N	N
96	20240214	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	9	2	0.98	112167	121	0.42	927	927	927	1193	643	918	927.00	0.11	-15	936	926	922	912	908	925	911	890	275	500	580	1	1	177983313	1650	-24.39	0.72	12	0.00	-38.00	1284.00	1427	20230208	-35.04	700	20231030	32.43	990	-6.36	20240116	883	4.98	20240126	1400	-33.79	20230308	700	32.43	20231030	0.03	N	001020	500	889 억	193259	N	N	4	N	N
97	20240213	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	918	-7	5	-0.76	26649015	28704	148.12	925	932	918	1202	648	925	928.41	0.11	-3277	952	938	929	915	906	934	911	890	277	500	590	1	1	177983313	1634	-24.16	0.71	12	0.02	-38.00	1284.00	1486	20230207	-38.22	700	20231030	31.14	990	-7.27	20240116	883	3.96	20240126	1400	-34.43	20230308	700	31.14	20231030	0.03	N	001020	500	889 억	193505	N	N	4	N	N
98	20240213	150110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	22224638	23913	123.40	925	932	925	1202	648	925	929.40	0.11	-3081	952	938	929	915	906	934	911	890	277	500	590	1	1	177983313	1648	-24.37	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.69	700	20231030	32.29	990	-6.46	20240116	883	4.87	20240126	1400	-33.86	20230308	700	32.29	20231030	0.03	N	001020	500	889 억	193505	N	N	0	N	N
99	20240213	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	0	3	0.00	20817573	22393	115.55	925	932	925	1202	648	925	929.65	0.11	-2724	952	938	929	915	906	934	911	890	277	500	590	1	1	177983313	1646	-24.34	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.75	700	20231030	32.14	990	-6.57	20240116	883	4.76	20240126	1400	-33.93	20230308	700	32.14	20231030	0.03	N	001020	500	889 억	193505	N	N	0	N	N
100	20240213	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	2	2	0.22	19334989	20792	107.29	925	932	925	1202	648	925	929.92	0.11	-2043	952	938	929	915	906	934	911	890	277	500	590	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	883	4.98	20240126	1400	-33.79	20230308	700	32.43	20231030	0.03	N	001020	500	889 억	193505	N	N	0	N	N
101	20240213	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	930	5	2	0.54	15964908	17168	88.59	925	932	925	1202	648	925	929.92	0.11	-952	952	938	929	915	906	934	911	890	277	500	590	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	883	5.32	20240126	1400	-33.57	20230308	700	32.86	20231030	0.03	N	001020	500	889 억	193505	N	N	0	N	N
102	20240213	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	930	5	2	0.54	13566013	14592	75.30	925	932	925	1202	648	925	929.69	0.11	-234	952	938	929	915	906	934	911	890	277	500	590	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	883	5.32	20240126	1400	-33.57	20230308	700	32.86	20231030	0.03	N	001020	500	889 억	193505	N	N	0	N	N
103	20240213	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	4	2	0.43	9435581	10149	52.37	925	932	925	1202	648	925	929.71	0.11	-140	952	938	929	915	906	934	911	890	277	500	590	1	1	177983313	1653	-24.45	0.72	12	0.01	-38.00	1284.00	1486	20230207	-37.48	700	20231030	32.71	990	-6.16	20240116	883	5.21	20240126	1400	-33.64	20230308	700	32.71	20231030	0.03	N	001020	500	889 억	193505	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History