KissMeData/006740/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2070	-90	5	-4.17	2355900420	1115649	182.08	2155	2160	2070	2805	1515	2160	2111.78	4.99	-297075	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	962	13.53	0.75	12	2.40	153.00	2747.00	54200	20230908	-96.18	2070	20240229	0.00	2850	-27.37	20240109	2070	0.00	20240229	54200	-96.18	20230908	2070	0.00	20240229	N	006740	500	243 억	2320470	N	N	83	N	N
3	20240229	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2105	-55	5	-2.55	1783682920	840457	137.17	2155	2160	2100	2805	1515	2160	2122.27	4.99	-149125	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	978	13.76	0.77	12	1.81	153.00	2747.00	54200	20230908	-96.12	2100	20240229	0.24	2850	-26.14	20240109	2100	0.24	20240229	54200	-96.12	20230908	2100	0.24	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
4	20240229	140218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2120	-40	5	-1.85	1287234070	604867	98.72	2155	2160	2115	2805	1515	2160	2128.12	4.99	-43605	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	985	13.86	0.77	12	1.30	153.00	2747.00	54200	20230908	-96.09	2115	20240229	0.24	2850	-25.61	20240109	2115	0.24	20240229	54200	-96.09	20230908	2115	0.24	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
5	20240229	130219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2125	-35	5	-1.62	1097175000	515202	84.09	2155	2160	2115	2805	1515	2160	2129.59	4.99	-8105	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	988	13.89	0.77	12	1.11	153.00	2747.00	54200	20230908	-96.08	2115	20240229	0.47	2850	-25.44	20240109	2115	0.47	20240229	54200	-96.08	20230908	2115	0.47	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
6	20240229	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2125	-35	5	-1.62	909434725	426860	69.67	2155	2160	2115	2805	1515	2160	2130.51	4.99	-13438	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	988	13.89	0.77	12	0.92	153.00	2747.00	54200	20230908	-96.08	2115	20240229	0.47	2850	-25.44	20240109	2115	0.47	20240229	54200	-96.08	20230908	2115	0.47	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
7	20240229	110219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2120	-40	5	-1.85	727884405	341372	55.72	2155	2160	2120	2805	1515	2160	2132.22	4.99	-54356	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	985	13.86	0.77	12	0.73	153.00	2747.00	54200	20230908	-96.09	2120	20240229	0.00	2850	-25.61	20240109	2120	0.00	20240229	54200	-96.09	20230908	2120	0.00	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
8	20240229	100219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2135	-25	5	-1.16	413934460	193669	31.61	2155	2160	2125	2805	1515	2160	2137.31	4.99	-43324	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	992	13.95	0.78	12	0.42	153.00	2747.00	54200	20230908	-96.06	2125	20240229	0.47	2850	-25.09	20240109	2125	0.47	20240229	54200	-96.06	20230908	2125	0.47	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
9	20240229	090219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2145	-15	5	-0.69	15363235	7137	1.16	2155	2160	2145	2805	1515	2160	2152.41	4.99	-3039	2216	2187	2166	2137	2116	2177	2127	244	645	500	1330	5	1	46482148	997	14.02	0.78	12	0.02	153.00	2747.00	54200	20230908	-96.04	2145	20240229	0.00	2850	-24.74	20240109	2145	0.00	20240229	54200	-96.04	20230908	2145	0.00	20240229	N	006740	500	243 억	2320470	N	N	255	N	N
10	20240228	160205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2160	-10	5	-0.46	1319127345	610172	73.97	2170	2195	2145	2820	1520	2170	2161.84	4.92	32737	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1004	14.12	0.79	12	1.31	153.00	2747.00	54200	20230908	-96.01	2145	20240228	0.70	2850	-24.21	20240109	2145	0.70	20240228	54200	-96.01	20230908	2145	0.70	20240228	N	006740	500	243 억	2286349	N	N	255	N	N
11	20240228	150209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2165	-5	5	-0.23	1285403505	594562	72.08	2170	2195	2145	2820	1520	2170	2161.88	4.92	30179	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1006	14.15	0.79	12	1.28	153.00	2747.00	54200	20230908	-96.01	2145	20240228	0.93	2850	-24.04	20240109	2145	0.93	20240228	54200	-96.01	20230908	2145	0.93	20240228	N	006740	500	243 억	2286349	N	N	18	N	N
12	20240228	140218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2155	-15	5	-0.69	1176085950	543870	65.93	2170	2195	2145	2820	1520	2170	2162.38	4.92	27449	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1002	14.08	0.78	12	1.17	153.00	2747.00	54200	20230908	-96.02	2145	20240228	0.47	2850	-24.39	20240109	2145	0.47	20240228	54200	-96.02	20230908	2145	0.47	20240228	N	006740	500	243 억	2286349	N	N	18	N	N
13	20240228	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2155	-15	5	-0.69	1040653775	480907	58.30	2170	2195	2145	2820	1520	2170	2163.89	4.92	29540	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1002	14.08	0.78	12	1.03	153.00	2747.00	54200	20230908	-96.02	2145	20240228	0.47	2850	-24.39	20240109	2145	0.47	20240228	54200	-96.02	20230908	2145	0.47	20240228	N	006740	500	243 억	2286349	N	N	18	N	N
14	20240228	120220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2155	-15	5	-0.69	902561260	416730	50.52	2170	2195	2145	2820	1520	2170	2165.78	4.92	55911	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1002	14.08	0.78	12	0.90	153.00	2747.00	54200	20230908	-96.02	2145	20240228	0.47	2850	-24.39	20240109	2145	0.47	20240228	54200	-96.02	20230908	2145	0.47	20240228	N	006740	500	243 억	2286349	N	N	18	N	N
15	20240228	110212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2175	5	2	0.23	568900790	261995	31.76	2170	2195	2155	2820	1520	2170	2171.44	4.92	123534	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1011	14.22	0.79	12	0.56	153.00	2747.00	54200	20230908	-95.99	2150	20240227	1.16	2850	-23.68	20240109	2150	1.16	20240227	54200	-95.99	20230908	2150	1.16	20240227	N	006740	500	243 억	2286349	N	N	18	N	N
16	20240228	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2190	20	2	0.92	431338690	198833	24.10	2170	2195	2155	2820	1520	2170	2169.34	4.92	140872	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1018	14.31	0.80	12	0.43	153.00	2747.00	54200	20230908	-95.96	2150	20240227	1.86	2850	-23.16	20240109	2150	1.86	20240227	54200	-95.96	20230908	2150	1.86	20240227	N	006740	500	243 억	2286349	N	N	18	N	N
17	20240228	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2170	0	3	0.00	21702515	10004	1.21	2170	2170	2160	2820	1520	2170	2168.97	4.92	-449	2236	2202	2176	2142	2116	2190	2130	244	650	500	1340	5	1	46482148	1009	14.18	0.79	12	0.02	153.00	2747.00	54200	20230908	-96.00	2150	20240227	0.93	2850	-23.86	20240109	2150	0.93	20240227	54200	-96.00	20230908	2150	0.93	20240227	N	006740	500	243 억	2286349	N	N	18	N	N
18	20240227	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2170	-35	5	-1.59	1779269660	820235	204.58	2210	2210	2150	2865	1545	2205	2169.22	4.58	149008	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1009	14.18	0.79	12	1.76	153.00	2747.00	54200	20230908	-96.00	2150	20240227	0.93	2850	-23.86	20240109	2150	0.93	20240227	54200	-96.00	20230908	2150	0.93	20240227	N	006740	500	243 억	2128129	N	N	18	N	N
19	20240227	150219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2160	-45	5	-2.04	1688086615	778155	194.09	2210	2210	2150	2865	1545	2205	2169.34	4.58	129519	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1004	14.12	0.79	12	1.67	153.00	2747.00	54200	20230908	-96.01	2150	20240227	0.47	2850	-24.21	20240109	2150	0.47	20240227	54200	-96.01	20230908	2150	0.47	20240227	N	006740	500	243 억	2128129	N	N	32	N	N
20	20240227	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2175	-30	5	-1.36	1503738470	692943	172.83	2210	2210	2150	2865	1545	2205	2170.08	4.58	107057	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1011	14.22	0.79	12	1.49	153.00	2747.00	54200	20230908	-95.99	2150	20240227	1.16	2850	-23.68	20240109	2150	1.16	20240227	54200	-95.99	20230908	2150	1.16	20240227	N	006740	500	243 억	2128129	N	N	32	N	N
21	20240227	130206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2180	-25	5	-1.13	1370031050	631568	157.52	2210	2210	2150	2865	1545	2205	2169.25	4.58	111356	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1013	14.25	0.79	12	1.36	153.00	2747.00	54200	20230908	-95.98	2150	20240227	1.40	2850	-23.51	20240109	2150	1.40	20240227	54200	-95.98	20230908	2150	1.40	20240227	N	006740	500	243 억	2128129	N	N	32	N	N
22	20240227	120219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2165	-40	5	-1.81	1176639950	542473	135.30	2210	2210	2150	2865	1545	2205	2169.03	4.58	115952	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1006	14.15	0.79	12	1.17	153.00	2747.00	54200	20230908	-96.01	2150	20240227	0.70	2850	-24.04	20240109	2150	0.70	20240227	54200	-96.01	20230908	2150	0.70	20240227	N	006740	500	243 억	2128129	N	N	32	N	N
23	20240227	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2170	-35	5	-1.59	1018771625	469560	117.12	2210	2210	2150	2865	1545	2205	2169.63	4.58	95566	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1009	14.18	0.79	12	1.01	153.00	2747.00	54200	20230908	-96.00	2150	20240227	0.93	2850	-23.86	20240109	2150	0.93	20240227	54200	-96.00	20230908	2150	0.93	20240227	N	006740	500	243 억	2128129	N	N	32	N	N
24	20240227	100218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2170	-35	5	-1.59	788027380	363300	90.61	2210	2210	2150	2865	1545	2205	2169.08	4.58	26240	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1009	14.18	0.79	12	0.78	153.00	2747.00	54200	20230908	-96.00	2150	20240227	0.93	2850	-23.86	20240109	2150	0.93	20240227	54200	-96.00	20230908	2150	0.93	20240227	N	006740	500	243 억	2128129	N	N	32	N	N
25	20240227	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2205	0	3	0.00	19842950	8991	2.24	2210	2210	2205	2865	1545	2205	2206.98	4.58	-5797	2265	2235	2210	2180	2155	2222	2167	244	660	500	1360	5	1	46482148	1025	14.41	0.80	12	0.02	153.00	2747.00	54200	20230908	-95.93	2185	20240226	0.92	2850	-22.63	20240109	2185	0.92	20240226	54200	-95.93	20230908	2185	0.92	20240226	N	006740	500	243 억	2128129	N	N	32	N	N
26	20240226	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2205	-15	5	-0.68	875592255	396679	60.92	2220	2240	2185	2885	1555	2220	2207.31	4.57	2593	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1025	14.41	0.80	12	0.85	153.00	2747.00	54200	20230908	-95.93	2185	20240226	0.92	2850	-22.63	20240109	2185	0.92	20240226	54200	-95.93	20230908	2185	0.92	20240226	N	006740	500	243 억	2125048	N	N	32	N	N
27	20240226	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2205	-15	5	-0.68	823333410	372939	57.27	2220	2240	2185	2885	1555	2220	2207.69	4.57	6469	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1025	14.41	0.80	12	0.80	153.00	2747.00	54200	20230908	-95.93	2185	20240226	0.92	2850	-22.63	20240109	2185	0.92	20240226	54200	-95.93	20230908	2185	0.92	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
28	20240226	140218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2210	-10	5	-0.45	607570315	274888	42.22	2220	2240	2185	2885	1555	2220	2210.25	4.57	35599	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1027	14.44	0.80	12	0.59	153.00	2747.00	54200	20230908	-95.92	2185	20240226	1.14	2850	-22.46	20240109	2185	1.14	20240226	54200	-95.92	20230908	2185	1.14	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
29	20240226	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2215	-5	5	-0.23	520607535	235534	36.17	2220	2240	2185	2885	1555	2220	2210.33	4.57	39816	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1030	14.48	0.81	12	0.51	153.00	2747.00	54200	20230908	-95.91	2185	20240226	1.37	2850	-22.28	20240109	2185	1.37	20240226	54200	-95.91	20230908	2185	1.37	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
30	20240226	120217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2205	-15	5	-0.68	482046680	218083	33.49	2220	2240	2185	2885	1555	2220	2210.38	4.57	40112	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1025	14.41	0.80	12	0.47	153.00	2747.00	54200	20230908	-95.93	2185	20240226	0.92	2850	-22.63	20240109	2185	0.92	20240226	54200	-95.93	20230908	2185	0.92	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
31	20240226	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2210	-10	5	-0.45	416838775	188530	28.95	2220	2240	2185	2885	1555	2220	2210.99	4.57	42397	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1027	14.44	0.80	12	0.41	153.00	2747.00	54200	20230908	-95.92	2185	20240226	1.14	2850	-22.46	20240109	2185	1.14	20240226	54200	-95.92	20230908	2185	1.14	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
32	20240226	100215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2225	5	2	0.23	321041370	145229	22.30	2220	2240	2185	2885	1555	2220	2210.59	4.57	31129	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1034	14.54	0.81	12	0.31	153.00	2747.00	54200	20230908	-95.89	2185	20240226	1.83	2850	-21.93	20240109	2185	1.83	20240226	54200	-95.89	20230908	2185	1.83	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
33	20240226	090212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2220	0	3	0.00	11520045	5190	0.80	2220	2220	2210	2885	1555	2220	2219.66	4.57	-2136	2290	2255	2235	2200	2180	2245	2190	244	665	500	1370	5	1	46482148	1032	14.51	0.81	12	0.01	153.00	2747.00	54200	20230908	-95.90	2210	20240226	0.45	2850	-22.11	20240109	2210	0.45	20240226	54200	-95.90	20230908	2210	0.45	20240226	N	006740	500	243 억	2125048	N	N	9	N	N
34	20240223	160215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2220	-45	5	-1.99	1432913520	643026	140.50	2265	2270	2215	2940	1590	2265	2228.40	4.92	-163525	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1032	14.51	0.81	12	1.38	153.00	2747.00	54200	20230908	-95.90	2210	20240206	0.45	2850	-22.11	20240109	2210	0.45	20240206	54200	-95.90	20230908	2210	0.45	20240206	N	006740	500	243 억	2288615	N	N	9	N	N
35	20240223	150216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2220	-45	5	-1.99	1359551145	610015	133.29	2265	2270	2215	2940	1590	2265	2228.69	4.92	-157794	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1032	14.51	0.81	12	1.31	153.00	2747.00	54200	20230908	-95.90	2210	20240206	0.45	2850	-22.11	20240109	2210	0.45	20240206	54200	-95.90	20230908	2210	0.45	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
36	20240223	140215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2225	-40	5	-1.77	1236787550	554745	121.21	2265	2270	2215	2940	1590	2265	2229.44	4.92	-153746	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1034	14.54	0.81	12	1.19	153.00	2747.00	54200	20230908	-95.89	2210	20240206	0.68	2850	-21.93	20240109	2210	0.68	20240206	54200	-95.89	20230908	2210	0.68	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
37	20240223	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2225	-40	5	-1.77	1028484030	460963	100.72	2265	2270	2215	2940	1590	2265	2231.13	4.92	-131694	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1034	14.54	0.81	12	0.99	153.00	2747.00	54200	20230908	-95.89	2210	20240206	0.68	2850	-21.93	20240109	2210	0.68	20240206	54200	-95.89	20230908	2210	0.68	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
38	20240223	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2225	-40	5	-1.77	924224360	414079	90.48	2265	2270	2215	2940	1590	2265	2231.96	4.92	-116613	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1034	14.54	0.81	12	0.89	153.00	2747.00	54200	20230908	-95.89	2210	20240206	0.68	2850	-21.93	20240109	2210	0.68	20240206	54200	-95.89	20230908	2210	0.68	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
39	20240223	110215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2225	-40	5	-1.77	789399900	353429	77.23	2265	2270	2215	2940	1590	2265	2233.50	4.92	-99829	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1034	14.54	0.81	12	0.76	153.00	2747.00	54200	20230908	-95.89	2210	20240206	0.68	2850	-21.93	20240109	2210	0.68	20240206	54200	-95.89	20230908	2210	0.68	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
40	20240223	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2230	-35	5	-1.55	646386075	289220	63.20	2265	2270	2215	2940	1590	2265	2234.87	4.92	-92469	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1037	14.58	0.81	12	0.62	153.00	2747.00	54200	20230908	-95.89	2210	20240206	0.90	2850	-21.75	20240109	2210	0.90	20240206	54200	-95.89	20230908	2210	0.90	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
41	20240223	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2265	0	3	0.00	46929030	20729	4.53	2265	2270	2255	2940	1590	2265	2263.90	4.92	-13143	2295	2280	2265	2250	2235	2272	2242	244	675	500	1400	5	1	46482148	1053	14.80	0.82	12	0.04	153.00	2747.00	54200	20230908	-95.82	2210	20240206	2.49	2850	-20.53	20240109	2210	2.49	20240206	54200	-95.82	20230908	2210	2.49	20240206	N	006740	500	243 억	2288615	N	N	34	N	N
42	20240222	160208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2265	0	3	0.00	1010775880	446340	89.19	2275	2280	2250	2940	1590	2265	2264.59	4.76	75760	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1053	14.80	0.82	12	0.96	153.00	2747.00	54200	20230908	-95.82	2210	20240206	2.49	2850	-20.53	20240109	2210	2.49	20240206	54200	-95.82	20230908	2210	2.49	20240206	N	006740	500	243 억	2211376	N	N	34	N	N
43	20240222	150213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2265	0	3	0.00	928445265	410019	81.94	2275	2280	2250	2940	1590	2265	2264.40	4.76	63443	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1053	14.80	0.82	12	0.88	153.00	2747.00	54200	20230908	-95.82	2210	20240206	2.49	2850	-20.53	20240109	2210	2.49	20240206	54200	-95.82	20230908	2210	2.49	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
44	20240222	140215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2265	0	3	0.00	792872195	350132	69.97	2275	2280	2250	2940	1590	2265	2264.50	4.76	73807	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1053	14.80	0.82	12	0.75	153.00	2747.00	54200	20230908	-95.82	2210	20240206	2.49	2850	-20.53	20240109	2210	2.49	20240206	54200	-95.82	20230908	2210	2.49	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
45	20240222	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2270	5	2	0.22	697975405	308248	61.60	2275	2280	2250	2940	1590	2265	2264.33	4.76	65735	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1055	14.84	0.83	12	0.66	153.00	2747.00	54200	20230908	-95.81	2210	20240206	2.71	2850	-20.35	20240109	2210	2.71	20240206	54200	-95.81	20230908	2210	2.71	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
46	20240222	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2275	10	2	0.44	606723280	267974	53.55	2275	2280	2250	2940	1590	2265	2264.11	4.76	62819	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1057	14.87	0.83	12	0.58	153.00	2747.00	54200	20230908	-95.80	2210	20240206	2.94	2850	-20.18	20240109	2210	2.94	20240206	54200	-95.80	20230908	2210	2.94	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
47	20240222	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2275	10	2	0.44	535061055	236506	47.26	2275	2280	2250	2940	1590	2265	2262.36	4.76	54567	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1057	14.87	0.83	12	0.51	153.00	2747.00	54200	20230908	-95.80	2210	20240206	2.94	2850	-20.18	20240109	2210	2.94	20240206	54200	-95.80	20230908	2210	2.94	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
48	20240222	100212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2260	-5	5	-0.22	347269895	153777	30.73	2275	2275	2250	2940	1590	2265	2258.27	4.76	1079	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1050	14.77	0.82	12	0.33	153.00	2747.00	54200	20230908	-95.83	2210	20240206	2.26	2850	-20.70	20240109	2210	2.26	20240206	54200	-95.83	20230908	2210	2.26	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
49	20240222	090213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2270	5	2	0.22	33910610	14946	2.99	2275	2275	2265	2940	1590	2265	2268.88	4.76	-10152	2315	2290	2275	2250	2235	2282	2242	244	675	500	1400	5	1	46482148	1055	14.84	0.83	12	0.03	153.00	2747.00	54200	20230908	-95.81	2210	20240206	2.71	2850	-20.35	20240109	2210	2.71	20240206	54200	-95.81	20230908	2210	2.71	20240206	N	006740	500	243 억	2211376	N	N	2	N	N
50	20240221	160212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2265	-25	5	-1.09	1126108955	494732	66.39	2300	2300	2260	2975	1605	2290	2276.21	4.98	-101802	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1053	14.80	0.82	12	1.06	153.00	2747.00	54200	20230908	-95.82	2210	20240206	2.49	2850	-20.53	20240109	2210	2.49	20240206	54200	-95.82	20230908	2210	2.49	20240206	N	006740	500	243 억	2313183	N	N	2	N	N
51	20240221	150210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2265	-25	5	-1.09	1016152425	446166	59.88	2300	2300	2260	2975	1605	2290	2277.52	4.98	-100654	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1053	14.80	0.82	12	0.96	153.00	2747.00	54200	20230908	-95.82	2210	20240206	2.49	2850	-20.53	20240109	2210	2.49	20240206	54200	-95.82	20230908	2210	2.49	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
52	20240221	140212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2275	-15	5	-0.66	813362035	356791	47.88	2300	2300	2270	2975	1605	2290	2279.66	4.98	-81614	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1057	14.87	0.83	12	0.77	153.00	2747.00	54200	20230908	-95.80	2210	20240206	2.94	2850	-20.18	20240109	2210	2.94	20240206	54200	-95.80	20230908	2210	2.94	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
53	20240221	130212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2275	-15	5	-0.66	623506900	273352	36.68	2300	2300	2270	2975	1605	2290	2280.97	4.98	-39933	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1057	14.87	0.83	12	0.59	153.00	2747.00	54200	20230908	-95.80	2210	20240206	2.94	2850	-20.18	20240109	2210	2.94	20240206	54200	-95.80	20230908	2210	2.94	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
54	20240221	120212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2285	-5	5	-0.22	416896510	182544	24.50	2300	2300	2275	2975	1605	2290	2283.81	4.98	6240	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1062	14.93	0.83	12	0.39	153.00	2747.00	54200	20230908	-95.78	2210	20240206	3.39	2850	-19.82	20240109	2210	3.39	20240206	54200	-95.78	20230908	2210	3.39	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
55	20240221	110213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2295	5	2	0.22	313670720	137291	18.42	2300	2300	2275	2975	1605	2290	2284.71	4.98	8565	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1067	15.00	0.84	12	0.30	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.85	2850	-19.47	20240109	2210	3.85	20240206	54200	-95.77	20230908	2210	3.85	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
56	20240221	100211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2285	-5	5	-0.22	251778085	110251	14.80	2300	2300	2275	2975	1605	2290	2283.68	4.98	4921	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1062	14.93	0.83	12	0.24	153.00	2747.00	54200	20230908	-95.78	2210	20240206	3.39	2850	-19.82	20240109	2210	3.39	20240206	54200	-95.78	20230908	2210	3.39	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
57	20240221	090212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2280	-10	5	-0.44	35685635	15602	2.09	2300	2300	2275	2975	1605	2290	2287.25	4.98	-1566	2346	2317	2296	2267	2246	2307	2257	244	685	500	1410	5	1	46482148	1060	14.90	0.83	12	0.03	153.00	2747.00	54200	20230908	-95.79	2210	20240206	3.17	2850	-20.00	20240109	2210	3.17	20240206	54200	-95.79	20230908	2210	3.17	20240206	N	006740	500	243 억	2313183	N	N	33	N	N
58	20240220	160209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2290	-35	5	-1.51	1679785020	733803	161.60	2325	2325	2275	3020	1630	2325	2289.15	5.00	36378	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1064	14.97	0.83	12	1.58	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.62	2850	-19.65	20240109	2210	3.62	20240206	54200	-95.77	20230908	2210	3.62	20240206	N	006740	500	243 억	2326356	N	N	33	N	N
59	20240220	150211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2290	-35	5	-1.51	1551463465	677711	149.24	2325	2325	2275	3020	1630	2325	2289.27	5.00	3372	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1064	14.97	0.83	12	1.46	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.62	2850	-19.65	20240109	2210	3.62	20240206	54200	-95.77	20230908	2210	3.62	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
60	20240220	140210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2285	-40	5	-1.72	1192105635	520322	114.58	2325	2325	2275	3020	1630	2325	2291.09	5.00	-37537	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1062	14.93	0.83	12	1.12	153.00	2747.00	54200	20230908	-95.78	2210	20240206	3.39	2850	-19.82	20240109	2210	3.39	20240206	54200	-95.78	20230908	2210	3.39	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
61	20240220	130211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2290	-35	5	-1.51	1083435305	472767	104.11	2325	2325	2275	3020	1630	2325	2291.69	5.00	-31461	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1064	14.97	0.83	12	1.02	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.62	2850	-19.65	20240109	2210	3.62	20240206	54200	-95.77	20230908	2210	3.62	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
62	20240220	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2285	-40	5	-1.72	952145645	415286	91.45	2325	2325	2275	3020	1630	2325	2292.74	5.00	-28867	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1062	14.93	0.83	12	0.89	153.00	2747.00	54200	20230908	-95.78	2210	20240206	3.39	2850	-19.82	20240109	2210	3.39	20240206	54200	-95.78	20230908	2210	3.39	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
63	20240220	110209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2295	-30	5	-1.29	732127110	319053	70.26	2325	2325	2275	3020	1630	2325	2294.68	5.00	-22819	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1067	15.00	0.84	12	0.69	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.85	2850	-19.47	20240109	2210	3.85	20240206	54200	-95.77	20230908	2210	3.85	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
64	20240220	100206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2300	-25	5	-1.08	591634395	257867	56.79	2325	2325	2275	3020	1630	2325	2294.33	5.00	-40336	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1069	15.03	0.84	12	0.55	153.00	2747.00	54200	20230908	-95.76	2210	20240206	4.07	2850	-19.30	20240109	2210	4.07	20240206	54200	-95.76	20230908	2210	4.07	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
65	20240220	090211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2315	-10	5	-0.43	35128920	15146	3.34	2325	2325	2310	3020	1630	2325	2319.33	5.00	-8932	2361	2342	2331	2312	2301	2337	2307	244	695	500	1440	5	1	46482148	1076	15.13	0.84	12	0.03	153.00	2747.00	54200	20230908	-95.73	2210	20240206	4.75	2850	-18.77	20240109	2210	4.75	20240206	54200	-95.73	20230908	2210	4.75	20240206	N	006740	500	243 억	2326356	N	N	93	N	N
66	20240219	160211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2325	-15	5	-0.64	1053191775	451261	73.03	2340	2350	2320	3040	1640	2340	2333.86	5.03	-14387	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1081	15.20	0.85	12	0.97	153.00	2747.00	54200	20230908	-95.71	2210	20240206	5.20	2850	-18.42	20240109	2210	5.20	20240206	54200	-95.71	20230908	2210	5.20	20240206	N	006740	500	243 억	2338911	N	N	93	N	N
67	20240219	150212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2330	-10	5	-0.43	962961440	412448	66.75	2340	2350	2320	3040	1640	2340	2334.71	5.03	-10208	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1083	15.23	0.85	12	0.89	153.00	2747.00	54200	20230908	-95.70	2210	20240206	5.43	2850	-18.25	20240109	2210	5.43	20240206	54200	-95.70	20230908	2210	5.43	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
68	20240219	140211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2340	0	3	0.00	603753880	258084	41.77	2340	2350	2325	3040	1640	2340	2339.36	5.03	19705	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1088	15.29	0.85	12	0.56	153.00	2747.00	54200	20230908	-95.68	2210	20240206	5.88	2850	-17.89	20240109	2210	5.88	20240206	54200	-95.68	20230908	2210	5.88	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
69	20240219	130212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2345	5	2	0.21	533678660	228106	36.92	2340	2350	2325	3040	1640	2340	2339.60	5.03	20938	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1090	15.33	0.85	12	0.49	153.00	2747.00	54200	20230908	-95.67	2210	20240206	6.11	2850	-17.72	20240109	2210	6.11	20240206	54200	-95.67	20230908	2210	6.11	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
70	20240219	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2340	0	3	0.00	448563930	191739	31.03	2340	2350	2325	3040	1640	2340	2339.44	5.03	20381	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1088	15.29	0.85	12	0.41	153.00	2747.00	54200	20230908	-95.68	2210	20240206	5.88	2850	-17.89	20240109	2210	5.88	20240206	54200	-95.68	20230908	2210	5.88	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
71	20240219	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2345	5	2	0.21	366507825	156737	25.37	2340	2350	2325	3040	1640	2340	2338.33	5.03	15138	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1090	15.33	0.85	12	0.34	153.00	2747.00	54200	20230908	-95.67	2210	20240206	6.11	2850	-17.72	20240109	2210	6.11	20240206	54200	-95.67	20230908	2210	6.11	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
72	20240219	100209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2330	-10	5	-0.43	240391255	102851	16.65	2340	2350	2325	3040	1640	2340	2337.20	5.03	14790	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1083	15.23	0.85	12	0.22	153.00	2747.00	54200	20230908	-95.70	2210	20240206	5.43	2850	-18.25	20240109	2210	5.43	20240206	54200	-95.70	20230908	2210	5.43	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
73	20240219	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2335	-5	5	-0.21	33837620	14487	2.34	2340	2340	2325	3040	1640	2340	2334.74	5.03	-6740	2376	2357	2336	2317	2296	2367	2327	244	700	500	1450	5	1	46482148	1085	15.26	0.85	12	0.03	153.00	2747.00	54200	20230908	-95.69	2210	20240206	5.66	2850	-18.07	20240109	2210	5.66	20240206	54200	-95.69	20230908	2210	5.66	20240206	N	006740	500	243 억	2338911	N	N	39	N	N
74	20240216	160208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2340	30	2	1.30	1437176835	614681	91.06	2325	2355	2315	3000	1620	2310	2338.08	4.56	167093	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1088	15.29	0.85	12	1.32	153.00	2747.00	54200	20230908	-95.68	2210	20240206	5.88	2850	-17.89	20240109	2210	5.88	20240206	54200	-95.68	20230908	2210	5.88	20240206	N	006740	500	243 억	2117820	N	N	39	N	N
75	20240216	150210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2335	25	2	1.08	1351544320	578011	85.63	2325	2355	2315	3000	1620	2310	2338.27	4.56	174839	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1085	15.26	0.85	12	1.24	153.00	2747.00	54200	20230908	-95.69	2210	20240206	5.66	2850	-18.07	20240109	2210	5.66	20240206	54200	-95.69	20230908	2210	5.66	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
76	20240216	140211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2330	20	2	0.87	1207333060	516118	76.46	2325	2355	2315	3000	1620	2310	2339.26	4.56	167144	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1083	15.23	0.85	12	1.11	153.00	2747.00	54200	20230908	-95.70	2210	20240206	5.43	2850	-18.25	20240109	2210	5.43	20240206	54200	-95.70	20230908	2210	5.43	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
77	20240216	130209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2330	20	2	0.87	1133059150	484183	71.73	2325	2355	2315	3000	1620	2310	2340.15	4.56	162850	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1083	15.23	0.85	12	1.04	153.00	2747.00	54200	20230908	-95.70	2210	20240206	5.43	2850	-18.25	20240109	2210	5.43	20240206	54200	-95.70	20230908	2210	5.43	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
78	20240216	120211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2340	30	2	1.30	1031000845	440426	65.25	2325	2355	2315	3000	1620	2310	2340.92	4.56	167389	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1088	15.29	0.85	12	0.95	153.00	2747.00	54200	20230908	-95.68	2210	20240206	5.88	2850	-17.89	20240109	2210	5.88	20240206	54200	-95.68	20230908	2210	5.88	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
79	20240216	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2350	40	2	1.73	923550840	394505	58.45	2325	2355	2315	3000	1620	2310	2341.04	4.56	163593	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1092	15.36	0.86	12	0.85	153.00	2747.00	54200	20230908	-95.66	2210	20240206	6.33	2850	-17.54	20240109	2210	6.33	20240206	54200	-95.66	20230908	2210	6.33	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
80	20240216	100210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2350	40	2	1.73	720189245	307750	45.59	2325	2355	2315	3000	1620	2310	2340.18	4.56	136612	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1092	15.36	0.86	12	0.66	153.00	2747.00	54200	20230908	-95.66	2210	20240206	6.33	2850	-17.54	20240109	2210	6.33	20240206	54200	-95.66	20230908	2210	6.33	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
81	20240216	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2320	10	2	0.43	20117515	8674	1.29	2325	2325	2315	3000	1620	2310	2319.29	4.56	-4807	2360	2335	2320	2295	2280	2327	2287	244	690	500	1430	5	1	46482148	1078	15.16	0.84	12	0.02	153.00	2747.00	54200	20230908	-95.72	2210	20240206	4.98	2850	-18.60	20240109	2210	4.98	20240206	54200	-95.72	20230908	2210	4.98	20240206	N	006740	500	243 억	2117820	N	N	34	N	N
82	20240215	160209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2310	5	2	0.22	1558232730	671611	166.86	2330	2345	2305	2995	1615	2305	2320.15	4.87	-146849	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1074	15.10	0.84	12	1.44	153.00	2747.00	54200	20230908	-95.74	2210	20240206	4.52	2850	-18.95	20240109	2210	4.52	20240206	54200	-95.74	20230908	2210	4.52	20240206	N	006740	500	243 억	2263842	N	N	34	N	N
83	20240215	150209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2310	5	2	0.22	1502949305	647665	160.91	2330	2345	2305	2995	1615	2305	2320.57	4.87	-140251	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1074	15.10	0.84	12	1.39	153.00	2747.00	54200	20230908	-95.74	2210	20240206	4.52	2850	-18.95	20240109	2210	4.52	20240206	54200	-95.74	20230908	2210	4.52	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
84	20240215	140209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2310	5	2	0.22	1381705735	595155	147.86	2330	2345	2305	2995	1615	2305	2321.59	4.87	-130866	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1074	15.10	0.84	12	1.28	153.00	2747.00	54200	20230908	-95.74	2210	20240206	4.52	2850	-18.95	20240109	2210	4.52	20240206	54200	-95.74	20230908	2210	4.52	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
85	20240215	130209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2310	5	2	0.22	1302259430	560745	139.32	2330	2345	2305	2995	1615	2305	2322.37	4.87	-122970	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1074	15.10	0.84	12	1.21	153.00	2747.00	54200	20230908	-95.74	2210	20240206	4.52	2850	-18.95	20240109	2210	4.52	20240206	54200	-95.74	20230908	2210	4.52	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
86	20240215	120209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2315	10	2	0.43	1242501135	534868	132.89	2330	2345	2305	2995	1615	2305	2323.01	4.87	-121791	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1076	15.13	0.84	12	1.15	153.00	2747.00	54200	20230908	-95.73	2210	20240206	4.75	2850	-18.77	20240109	2210	4.75	20240206	54200	-95.73	20230908	2210	4.75	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
87	20240215	110207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2310	5	2	0.22	1146899835	493454	122.60	2330	2345	2305	2995	1615	2305	2324.23	4.87	-114446	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1074	15.10	0.84	12	1.06	153.00	2747.00	54200	20230908	-95.74	2210	20240206	4.52	2850	-18.95	20240109	2210	4.52	20240206	54200	-95.74	20230908	2210	4.52	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
88	20240215	100208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2320	15	2	0.65	945814190	406371	100.96	2330	2345	2305	2995	1615	2305	2327.46	4.87	-102829	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1078	15.16	0.84	12	0.87	153.00	2747.00	54200	20230908	-95.72	2210	20240206	4.98	2850	-18.60	20240109	2210	4.98	20240206	54200	-95.72	20230908	2210	4.98	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
89	20240215	090207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2325	20	2	0.87	31581595	13573	3.37	2330	2330	2315	2995	1615	2305	2326.80	4.87	-2796	2335	2320	2305	2290	2275	2312	2282	244	690	500	1420	5	1	46482148	1081	15.20	0.85	12	0.03	153.00	2747.00	54200	20230908	-95.71	2210	20240206	5.20	2850	-18.42	20240109	2210	5.20	20240206	54200	-95.71	20230908	2210	5.20	20240206	N	006740	500	243 억	2263842	N	N	8	N	N
90	20240214	160208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2305	-15	5	-0.65	849511980	369208	49.81	2310	2320	2290	3015	1625	2320	2300.89	4.96	-52507	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1071	15.07	0.84	12	0.79	153.00	2747.00	54200	20230908	-95.75	2210	20240206	4.30	2850	-19.12	20240109	2210	4.30	20240206	54200	-95.75	20230908	2210	4.30	20240206	N	006740	500	243 억	2306171	N	N	8	N	N
91	20240214	150207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2305	-15	5	-0.65	813527240	353598	47.70	2310	2320	2290	3015	1625	2320	2300.71	4.96	-52566	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1071	15.07	0.84	12	0.76	153.00	2747.00	54200	20230908	-95.75	2210	20240206	4.30	2850	-19.12	20240109	2210	4.30	20240206	54200	-95.75	20230908	2210	4.30	20240206	N	006740	500	243 억	2306171	N	N	7	N	N
92	20240214	140208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2300	-20	5	-0.86	694519395	302033	40.75	2310	2320	2290	3015	1625	2320	2299.48	4.96	-49463	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1069	15.03	0.84	12	0.65	153.00	2747.00	54200	20230908	-95.76	2210	20240206	4.07	2850	-19.30	20240109	2210	4.07	20240206	54200	-95.76	20230908	2210	4.07	20240206	N	006740	500	243 억	2306171	N	N	7	N	N
93	20240214	130211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2300	-20	5	-0.86	613910405	266955	36.01	2310	2320	2290	3015	1625	2320	2299.68	4.96	-49228	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1069	15.03	0.84	12	0.57	153.00	2747.00	54200	20230908	-95.76	2210	20240206	4.07	2850	-19.30	20240109	2210	4.07	20240206	54200	-95.76	20230908	2210	4.07	20240206	N	006740	500	243 억	2306171	N	N	7	N	N
94	20240214	120207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2295	-25	5	-1.08	517286045	224894	30.34	2310	2320	2290	3015	1625	2320	2300.13	4.96	-29513	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1067	15.00	0.84	12	0.48	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.85	2850	-19.47	20240109	2210	3.85	20240206	54200	-95.77	20230908	2210	3.85	20240206	N	006740	500	243 억	2306171	N	N	7	N	N
95	20240214	110208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2300	-20	5	-0.86	357274960	155218	20.94	2310	2320	2290	3015	1625	2320	2301.76	4.96	-625	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1069	15.03	0.84	12	0.33	153.00	2747.00	54200	20230908	-95.76	2210	20240206	4.07	2850	-19.30	20240109	2210	4.07	20240206	54200	-95.76	20230908	2210	4.07	20240206	N	006740	500	243 억	2306171	N	N	7	N	N
96	20240214	090205	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2295	-25	5	-1.08	46419975	20150	2.72	2310	2315	2295	3015	1625	2320	2303.72	4.96	-6153	2390	2355	2310	2275	2230	2372	2292	244	695	500	1430	5	1	46482148	1067	15.00	0.84	12	0.04	153.00	2747.00	54200	20230908	-95.77	2210	20240206	3.85	2850	-19.47	20240109	2210	3.85	20240206	54200	-95.77	20230908	2210	3.85	20240206	N	006740	500	243 억	2306171	N	N	7	N	N
97	20240213	160206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2320	50	2	2.20	1692439685	729350	78.36	2275	2345	2265	2950	1590	2270	2320.48	4.49	213676	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1078	15.16	0.84	12	1.57	153.00	2747.00	54200	20230908	-95.72	2210	20240206	4.98	2850	-18.60	20240109	2210	4.98	20240206	54200	-95.72	20230908	2210	4.98	20240206	N	006740	500	243 억	2089136	N	N	7	N	N
98	20240213	150201	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2325	55	2	2.42	1645425450	709088	76.19	2275	2345	2265	2950	1590	2270	2320.48	4.49	216618	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1081	15.20	0.85	12	1.53	153.00	2747.00	54200	20230908	-95.71	2210	20240206	5.20	2850	-18.42	20240109	2210	5.20	20240206	54200	-95.71	20230908	2210	5.20	20240206	N	006740	500	243 억	2089136	N	N	7	N	N
99	20240213	140208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2320	50	2	2.20	1490136540	642314	69.01	2275	2345	2265	2950	1590	2270	2319.95	4.49	223575	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1078	15.16	0.84	12	1.38	153.00	2747.00	54200	20230908	-95.72	2210	20240206	4.98	2850	-18.60	20240109	2210	4.98	20240206	54200	-95.72	20230908	2210	4.98	20240206	N	006740	500	243 억	2089136	N	N	7	N	N
100	20240213	130206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2335	65	2	2.86	1361890080	587243	63.09	2275	2345	2265	2950	1590	2270	2319.13	4.49	221447	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1085	15.26	0.85	12	1.26	153.00	2747.00	54200	20230908	-95.69	2210	20240206	5.66	2850	-18.07	20240109	2210	5.66	20240206	54200	-95.69	20230908	2210	5.66	20240206	N	006740	500	243 억	2089136	N	N	7	N	N
101	20240213	120207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2330	60	2	2.64	1070080215	462311	49.67	2275	2335	2265	2950	1590	2270	2314.63	4.49	186482	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1083	15.23	0.85	12	0.99	153.00	2747.00	54200	20230908	-95.70	2210	20240206	5.43	2850	-18.25	20240109	2210	5.43	20240206	54200	-95.70	20230908	2210	5.43	20240206	N	006740	500	243 억	2089136	N	N	7	N	N
102	20240213	110207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2325	55	2	2.42	830645880	359553	38.63	2275	2335	2265	2950	1590	2270	2310.22	4.49	152799	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1081	15.20	0.85	12	0.77	153.00	2747.00	54200	20230908	-95.71	2210	20240206	5.20	2850	-18.42	20240109	2210	5.20	20240206	54200	-95.71	20230908	2210	5.20	20240206	N	006740	500	243 억	2089136	N	N	7	N	N
103	20240213	100157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2310	40	2	1.76	570407700	247408	26.58	2275	2330	2265	2950	1590	2270	2305.53	4.49	113010	2330	2300	2270	2240	2210	2315	2255	244	680	500	1400	5	1	46482148	1074	15.10	0.84	12	0.53	153.00	2747.00	54200	20230908	-95.74	2210	20240206	4.52	2850	-18.95	20240109	2210	4.52	20240206	54200	-95.74	20230908	2210	4.52	20240206	N	006740	500	243 억	2089136	N	N	7	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History