KissMeData/009770/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 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	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	0	3	0.00	270550	11	3.54	24600	24600	24550	31950	17250	24600	24595.45	2.87	0	24733	24666	24533	24466	24333	24700	24500	125	7350	5000	17220	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
3	20240123	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-50	5	-0.20	122950	5	1.61	24600	24600	24550	31950	17250	24600	24590.00	2.87	0	24733	24666	24533	24466	24333	24700	24500	125	7350	5000	17220	50	1	2499971	614	-64.10	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	25000	-1.80	20240112	24200	1.45	20240117	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
4	20240123	100245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	0	3	0.00	0	0	0.00	0	0	0	31950	17250	24600	0.00	2.87	0	24733	24666	24533	24466	24333	24700	24500	125	7350	5000	17220	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
5	20240123	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	0	3	0.00	0	0	0.00	0	0	0	31950	17250	24600	0.00	2.87	0	24733	24666	24533	24466	24333	24700	24500	125	7350	5000	17220	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
6	20240119	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	10537550	429	12.09	24800	24800	24500	32000	17300	24650	24562.97	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
7	20240119	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	5499050	224	6.32	24800	24800	24500	32000	17300	24650	24549.33	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
8	20240119	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-100	5	-0.41	4736450	193	5.44	24800	24800	24500	32000	17300	24650	24541.19	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	614	-64.10	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	25000	-1.80	20240112	24200	1.45	20240117	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
9	20240119	130244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	3729800	152	4.29	24800	24800	24500	32000	17300	24650	24538.16	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
10	20240119	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-150	5	-0.61	3606800	147	4.14	24800	24800	24500	32000	17300	24650	24536.05	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	612	-63.97	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	25000	-2.00	20240112	24200	1.24	20240117	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
11	20240119	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-150	5	-0.61	2430600	99	2.79	24800	24800	24500	32000	17300	24650	24551.52	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	612	-63.97	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	25000	-2.00	20240112	24200	1.24	20240117	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
12	20240119	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-150	5	-0.61	1989600	81	2.28	24800	24800	24500	32000	17300	24650	24562.96	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	612	-63.97	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	25000	-2.00	20240112	24200	1.24	20240117	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
13	20240119	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	150	2	0.61	421600	17	0.48	24800	24800	24800	32000	17300	24650	24800.00	2.87	0	25216	24932	24716	24432	24216	25075	24575	125	7350	5000	17250	50	1	2499971	620	-64.75	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71644	N	N	2	N	N
14	20240118	160243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-150	5	-0.60	87763300	3547	93.99	24600	25000	24500	32200	17400	24800	24742.97	2.87	103	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	616	-64.36	0.29	12	0.14	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	0.00	20240112	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
15	20240118	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	82580050	3336	88.39	24600	25000	24500	32200	17400	24800	24754.21	2.87	107	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	617	-64.49	0.29	12	0.13	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	0.00	20240112	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
16	20240118	140244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	79897200	3227	85.51	24600	25000	24500	32200	17400	24800	24758.97	2.87	105	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	617	-64.49	0.29	12	0.13	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	0.00	20240112	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
17	20240118	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	79897200	3227	85.51	24600	25000	24500	32200	17400	24800	24758.97	2.87	105	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	617	-64.49	0.29	12	0.13	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	0.00	20240112	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
18	20240118	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-150	5	-0.60	78985950	3190	84.53	24600	25000	24500	32200	17400	24800	24760.49	2.87	105	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	616	-64.36	0.29	12	0.13	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	0.00	20240112	24200	1.86	20240117	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
19	20240118	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-200	5	-0.81	78936600	3188	84.47	24600	25000	24500	32200	17400	24800	24760.54	2.87	105	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	615	-64.23	0.29	12	0.13	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	0.00	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
20	20240118	100243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	50	2	0.20	17489200	706	18.71	24600	25000	24500	32200	17400	24800	24772.24	2.87	0	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	621	-64.88	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.19	24000	20230316	3.54	25000	0.00	20240112	24200	2.69	20240117	28300	-12.19	20230704	24000	3.54	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
21	20240118	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-200	5	-0.81	24600	1	0.03	24600	24600	24600	32200	17400	24800	24600.00	2.87	0	25400	25100	24650	24350	23900	24875	24125	125	7400	5000	17360	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24200	1.65	20240117	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	2	N	N
22	20240117	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-100	5	-0.40	92726900	3774	3093.44	24900	24950	24200	32350	17450	24900	24569.93	2.87	5	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	620	-64.75	0.29	12	0.15	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24200	2.48	20240117	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71647	N	N	2	N	N
23	20240117	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-200	5	-0.80	87396950	3556	2914.75	24900	24950	24200	32350	17450	24900	24577.32	2.87	5	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	617	-64.49	0.29	12	0.14	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	-1.20	20240112	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
24	20240117	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-200	5	-0.80	87248750	3550	2909.84	24900	24950	24200	32350	17450	24900	24577.11	2.87	1	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	617	-64.49	0.29	12	0.14	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	-1.20	20240112	24200	2.07	20240117	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
25	20240117	130243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-250	5	-1.00	54617250	2216	1816.39	24900	24950	24450	32350	17450	24900	24646.77	2.87	0	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	616	-64.36	0.29	12	0.09	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	-1.40	20240112	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
26	20240117	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-250	5	-1.00	9958750	403	330.33	24900	24950	24600	32350	17450	24900	24711.54	2.87	0	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	616	-64.36	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	-1.40	20240112	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
27	20240117	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-250	5	-1.00	9884700	400	327.87	24900	24950	24600	32350	17450	24900	24711.75	2.87	0	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	616	-64.36	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	-1.40	20240112	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
28	20240117	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24750	-150	5	-0.60	4773200	193	158.20	24900	24950	24600	32350	17450	24900	24731.61	2.87	0	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	619	-64.62	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.54	24000	20230316	3.12	25000	-1.00	20240112	24400	1.43	20240105	28300	-12.54	20230704	24000	3.12	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
29	20240117	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	249000	10	8.20	24900	24900	24900	32350	17450	24900	24900.00	2.87	0	25033	24966	24833	24766	24633	25000	24800	125	7450	5000	17430	50	1	2499971	622	-65.01	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	25000	-0.40	20240112	24400	2.05	20240105	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
30	20240116	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	3032750	122	8.16	24900	24900	24700	32350	17450	24900	24857.56	2.87	-2	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	622	-65.01	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	25000	-0.40	20240112	24400	2.05	20240105	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
31	20240116	150243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	2111450	85	5.69	24900	24900	24700	32350	17450	24900	24840.59	2.87	-6	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	622	-65.01	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	25000	-0.40	20240112	24400	2.05	20240105	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
32	20240116	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	1516250	61	4.08	24900	24900	24700	32350	17450	24900	24856.56	2.87	0	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	622	-65.01	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	25000	-0.40	20240112	24400	2.05	20240105	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
33	20240116	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-50	5	-0.20	1267250	51	3.41	24900	24900	24700	32350	17450	24900	24848.04	2.87	0	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	621	-64.88	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.19	24000	20230316	3.54	25000	-0.60	20240112	24400	1.84	20240105	28300	-12.19	20230704	24000	3.54	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
34	20240116	120242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-50	5	-0.20	1267250	51	3.41	24900	24900	24700	32350	17450	24900	24848.04	2.87	0	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	621	-64.88	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.19	24000	20230316	3.54	25000	-0.60	20240112	24400	1.84	20240105	28300	-12.19	20230704	24000	3.54	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
35	20240116	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24850	-50	5	-0.20	1167850	47	3.14	24900	24900	24700	32350	17450	24900	24847.87	2.87	0	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	621	-64.88	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.19	24000	20230316	3.54	25000	-0.60	20240112	24400	1.84	20240105	28300	-12.19	20230704	24000	3.54	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
36	20240116	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-200	5	-0.80	721300	29	1.94	24900	24900	24700	32350	17450	24900	24872.41	2.87	0	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	-1.20	20240112	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
37	20240116	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	398400	16	1.07	24900	24900	24900	32350	17450	24900	24900.00	2.87	0	25233	25066	24783	24616	24333	25150	24700	125	7450	5000	17430	50	1	2499971	622	-65.01	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	25000	-0.40	20240112	24400	2.05	20240105	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71647	N	N	5	N	N
38	20240115	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	100	2	0.40	36909150	1495	85.33	24600	24950	24500	32200	17400	24800	24688.39	2.87	-43	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	622	-65.01	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	25000	-0.40	20240112	24400	2.05	20240105	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
39	20240115	150243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	30409800	1233	70.38	24600	24800	24500	32200	17400	24800	24663.26	2.87	-39	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.05	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24400	1.64	20240105	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
40	20240115	140243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-150	5	-0.60	21979650	893	50.97	24600	24800	24500	32200	17400	24800	24613.27	2.87	-27	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	616	-64.36	0.29	12	0.04	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	-1.40	20240112	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
41	20240115	130241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-150	5	-0.60	21782400	885	50.51	24600	24800	24500	32200	17400	24800	24612.88	2.87	-20	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	616	-64.36	0.29	12	0.04	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	-1.40	20240112	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
42	20240115	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-150	5	-0.60	19165050	779	44.46	24600	24800	24500	32200	17400	24800	24602.12	2.87	-6	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	616	-64.36	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	25000	-1.40	20240112	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
43	20240115	110241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-250	5	-1.01	18869950	767	43.78	24600	24800	24500	32200	17400	24800	24602.28	2.87	-1	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	614	-64.10	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	25000	-1.80	20240112	24400	0.61	20240105	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
44	20240115	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	18599450	756	43.15	24600	24800	24500	32200	17400	24800	24602.45	2.87	0	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	617	-64.49	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	-1.20	20240112	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
45	20240115	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-200	5	-0.81	295200	12	0.68	24600	24600	24600	32200	17400	24800	24600.00	2.87	0	25166	24982	24816	24632	24466	25075	24725	125	7400	5000	17360	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	25000	-1.60	20240112	24400	0.82	20240105	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
46	20240112	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	43316250	1752	112.74	24650	25000	24650	32200	17400	24800	24723.89	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.07	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24400	1.64	20240105	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	5	N	N
47	20240112	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	42101050	1703	109.59	24650	25000	24650	32200	17400	24800	24721.70	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.07	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24400	1.64	20240105	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
48	20240112	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	41208250	1667	107.27	24650	25000	24650	32200	17400	24800	24720.01	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	617	-64.49	0.29	12	0.07	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	25000	-1.20	20240112	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
49	20240112	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	15025450	607	39.06	24650	25000	24650	32200	17400	24800	24753.62	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24400	1.64	20240105	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
50	20240112	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	14628650	591	38.03	24650	25000	24650	32200	17400	24800	24752.37	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	25000	-0.80	20240112	24400	1.64	20240105	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
51	20240112	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	200	2	0.81	8674300	350	22.52	24650	25000	24650	32200	17400	24800	24783.71	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	625	-65.27	0.29	12	0.01	-383.00	85204.00	28300	20230704	-11.66	24000	20230316	4.17	25000	0.00	20240112	24400	2.46	20240105	28300	-11.66	20230704	24000	4.17	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
52	20240112	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-100	5	-0.40	7084850	286	18.40	24650	24800	24650	32200	17400	24800	24772.20	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	617	-64.49	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
53	20240112	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-150	5	-0.60	1109250	45	2.90	24650	24650	24650	32200	17400	24800	24650.00	2.87	0	25066	24932	24666	24532	24266	25000	24600	125	7400	5000	17360	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
54	20240111	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	100	2	0.40	38132500	1554	1002.58	24450	24800	24400	32100	17300	24700	24538.29	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	620	-64.75	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	24950	-0.60	20240102	24400	1.64	20240111	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	8	N	N
55	20240111	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24750	50	2	0.20	37909300	1545	996.77	24450	24800	24400	32100	17300	24700	24536.76	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	619	-64.62	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.54	24000	20230316	3.12	24950	-0.80	20240102	24400	1.43	20240111	28300	-12.54	20230704	24000	3.12	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
56	20240111	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	0	3	0.00	37810300	1541	994.19	24450	24800	24400	32100	17300	24700	24536.21	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	617	-64.49	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240111	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
57	20240111	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	0	3	0.00	37489200	1528	985.81	24450	24800	24400	32100	17300	24700	24534.82	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	617	-64.49	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240111	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
58	20240111	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-50	5	-0.20	37217200	1517	978.71	24450	24800	24400	32100	17300	24700	24533.42	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	616	-64.36	0.29	12	0.06	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240111	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
59	20240111	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-200	5	-0.81	27084900	1106	713.55	24450	24700	24400	32100	17300	24700	24489.06	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	612	-63.97	0.29	12	0.04	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	24950	-1.80	20240102	24400	0.41	20240111	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
60	20240111	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-200	5	-0.81	9837150	402	259.35	24450	24700	24400	32100	17300	24700	24470.52	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	612	-63.97	0.29	12	0.02	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	24950	-1.80	20240102	24400	0.41	20240111	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
61	20240111	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24450	-250	5	-1.01	978000	40	25.81	24450	24450	24450	32100	17300	24700	24450.00	2.87	0	24766	24732	24666	24632	24566	24750	24650	125	7400	5000	17290	50	1	2499971	611	-63.84	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.60	24000	20230316	1.88	24950	-2.00	20240102	24400	0.20	20240105	28300	-13.60	20230704	24000	1.88	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
62	20240110	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	50	2	0.20	3819350	155	35.55	24600	24700	24600	32000	17300	24650	24640.97	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	617	-64.49	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	4	N	N
63	20240110	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	2932200	119	27.29	24600	24650	24600	32000	17300	24650	24640.34	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
64	20240110	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	2463850	100	22.94	24600	24650	24600	32000	17300	24650	24638.50	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
65	20240110	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	1946200	79	18.12	24600	24650	24600	32000	17300	24650	24635.44	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
66	20240110	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	1847650	75	17.20	24600	24650	24600	32000	17300	24650	24635.33	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240105	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
67	20240110	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	1355650	55	12.61	24600	24650	24600	32000	17300	24650	24648.18	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
68	20240110	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	788700	32	7.34	24600	24650	24600	32000	17300	24650	24646.88	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
69	20240110	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	0	0	0.00	0	0	0	32000	17300	24650	0.00	2.87	0	24816	24732	24566	24482	24316	24775	24525	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
70	20240109	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	10717550	436	134.57	24600	24650	24400	32000	17300	24650	24581.54	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.02	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240109	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
71	20240109	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	8921500	363	112.04	24600	24650	24400	32000	17300	24650	24577.13	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240109	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
72	20240109	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	8847600	360	111.11	24600	24650	24400	32000	17300	24650	24576.67	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240109	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
73	20240109	130239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	5743800	234	72.22	24600	24650	24400	32000	17300	24650	24546.15	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240109	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
74	20240109	120240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-50	5	-0.20	5719200	233	71.91	24600	24650	24400	32000	17300	24650	24545.92	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	615	-64.23	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240109	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
75	20240109	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-150	5	-0.61	1200400	49	15.12	24600	24650	24450	32000	17300	24650	24497.96	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	612	-63.97	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	24950	-1.80	20240102	24400	0.41	20240105	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
76	20240109	100239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	0	0	0.00	0	0	0	32000	17300	24650	0.00	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
77	20240109	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	0	3	0.00	0	0	0.00	0	0	0	32000	17300	24650	0.00	2.87	0	24816	24732	24616	24532	24416	24675	24475	125	7350	5000	17250	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	0	N	N
78	20240108	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-50	5	-0.20	7957150	324	99.39	24700	24700	24500	32100	17300	24700	24559.10	2.87	1	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
79	20240108	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-200	5	-0.81	6286150	256	78.53	24700	24700	24500	32100	17300	24700	24555.27	2.87	-1	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	612	-63.97	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	24950	-1.80	20240102	24400	0.41	20240105	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
80	20240108	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-100	5	-0.40	2855750	116	35.58	24700	24700	24550	32100	17300	24700	24618.53	2.87	-1	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240105	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
81	20240108	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-100	5	-0.40	2831150	115	35.28	24700	24700	24550	32100	17300	24700	24618.70	2.87	-1	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240105	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
82	20240108	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-100	5	-0.40	2831150	115	35.28	24700	24700	24550	32100	17300	24700	24618.70	2.87	-1	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240105	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
83	20240108	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-100	5	-0.40	2831150	115	35.28	24700	24700	24550	32100	17300	24700	24618.70	2.87	-1	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24400	0.82	20240105	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
84	20240108	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	0	3	0.00	1578900	64	19.63	24700	24700	24600	32100	17300	24700	24670.31	2.87	0	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
85	20240108	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	0	3	0.00	1037400	42	12.88	24700	24700	24700	32100	17300	24700	24700.00	2.87	0	24900	24800	24600	24500	24300	24850	24550	125	7400	5000	17290	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
86	20240105	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	0	3	0.00	7726300	315	94.31	24550	24700	24400	32100	17300	24700	24527.94	2.87	-4	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	617	-64.49	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24400	1.23	20240105	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	11	N	N
87	20240105	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-50	5	-0.20	6688900	273	81.74	24550	24650	24400	32100	17300	24700	24501.47	2.87	-4	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24400	1.02	20240105	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
88	20240105	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24400	-300	5	-1.21	5708300	233	69.76	24550	24650	24400	32100	17300	24700	24499.14	2.87	-2	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	610	-63.71	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.78	24000	20230316	1.67	24950	-2.20	20240102	24400	0.00	20240105	28300	-13.78	20230704	24000	1.67	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
89	20240105	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24500	-200	5	-0.81	3460350	141	42.22	24550	24650	24500	32100	17300	24700	24541.49	2.87	-2	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	612	-63.97	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.43	24000	20230316	2.08	24950	-1.80	20240102	24450	0.20	20240103	28300	-13.43	20230704	24000	2.08	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
90	20240105	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-150	5	-0.61	2797800	114	34.13	24550	24650	24500	32100	17300	24700	24542.11	2.87	-2	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	614	-64.10	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	24950	-1.60	20240102	24450	0.41	20240103	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
91	20240105	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-50	5	-0.20	1302150	53	15.87	24550	24650	24550	32100	17300	24700	24568.87	2.87	-2	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	616	-64.36	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24450	0.82	20240103	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
92	20240105	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-100	5	-0.40	1104950	45	13.47	24550	24650	24550	32100	17300	24700	24554.44	2.87	-2	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24450	0.61	20240103	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
93	20240105	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-150	5	-0.61	49100	2	0.60	24550	24550	24550	32100	17300	24700	24550.00	2.87	-2	24800	24750	24650	24600	24500	24775	24625	125	7400	5000	17290	50	1	2499971	614	-64.10	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	24950	-1.60	20240102	24450	0.41	20240103	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
94	20240104	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-50	5	-0.20	8229700	334	41.85	24700	24700	24550	32150	17350	24750	24639.82	2.87	-12	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	617	-64.49	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24450	1.02	20240103	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	15	N	N
95	20240104	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-100	5	-0.40	6896950	280	35.09	24700	24700	24550	32150	17350	24750	24631.96	2.87	-8	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24450	0.82	20240103	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
96	20240104	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-50	5	-0.20	5318600	216	27.07	24700	24700	24550	32150	17350	24750	24623.15	2.87	-8	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	617	-64.49	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24450	1.02	20240103	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
97	20240104	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-100	5	-0.40	4503750	183	22.93	24700	24700	24550	32150	17350	24750	24610.66	2.87	-4	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	616	-64.36	0.29	12	0.01	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24450	0.82	20240103	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
98	20240104	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-150	5	-0.61	2116500	86	10.78	24700	24700	24550	32150	17350	24750	24610.47	2.87	0	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	615	-64.23	0.29	12	0.00	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24450	0.61	20240103	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
99	20240104	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-50	5	-0.20	741000	30	3.76	24700	24700	24700	32150	17350	24750	24700.00	2.87	0	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24450	1.02	20240103	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
100	20240104	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-50	5	-0.20	741000	30	3.76	24700	24700	24700	32150	17350	24750	24700.00	2.87	0	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24450	1.02	20240103	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
101	20240104	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-50	5	-0.20	49400	2	0.25	24700	24700	24700	32150	17350	24750	24700.00	2.87	0	25083	24916	24683	24516	24283	24800	24400	125	7400	5000	17320	50	1	2499971	617	-64.49	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24450	1.02	20240103	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
102	20240103	160237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24750	-50	5	-0.20	19702550	798	61.57	24800	24850	24450	32200	17400	24800	24689.91	2.87	-65	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	619	-64.62	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.54	24000	20230316	3.12	24950	-0.80	20240102	24450	1.23	20240103	28300	-12.54	20230704	24000	3.12	20230316	0.01	N	009770	5000	124 억	71646	N	N	18	N	N
103	20240103	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	18984550	769	59.34	24800	24850	24450	32200	17400	24800	24687.32	2.87	-58	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	24950	-0.60	20240102	24450	1.43	20240103	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
104	20240103	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24600	-200	5	-0.81	17596450	713	55.02	24800	24850	24450	32200	17400	24800	24679.45	2.87	-52	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	615	-64.23	0.29	12	0.03	-383.00	85204.00	28300	20230704	-13.07	24000	20230316	2.50	24950	-1.40	20240102	24450	0.61	20240103	28300	-13.07	20230704	24000	2.50	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
105	20240103	130237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	17375050	704	54.32	24800	24850	24450	32200	17400	24800	24680.47	2.87	-52	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	24950	-0.60	20240102	24450	1.43	20240103	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
106	20240103	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	17276050	700	54.01	24800	24850	24450	32200	17400	24800	24680.07	2.87	-52	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	24950	-0.60	20240102	24450	1.43	20240103	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
107	20240103	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-250	5	-1.01	5902750	240	18.52	24800	24800	24450	32200	17400	24800	24594.79	2.87	0	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	614	-64.10	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	24950	-1.60	20240102	24450	0.41	20240103	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
108	20240103	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24550	-250	5	-1.01	4408550	179	13.81	24800	24800	24450	32200	17400	24800	24628.77	2.87	0	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	614	-64.10	0.29	12	0.01	-383.00	85204.00	28300	20230704	-13.25	24000	20230316	2.29	24950	-1.60	20240102	24450	0.41	20240103	28300	-13.25	20230704	24000	2.29	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
109	20240103	090236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	0	3	0.00	992000	40	3.09	24800	24800	24800	32200	17400	24800	24800.00	2.87	0	25200	25000	24750	24550	24300	24875	24425	125	7400	5000	17360	50	1	2499971	620	-64.75	0.29	12	0.00	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	24950	-0.60	20240102	24500	1.22	20240102	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
110	20240102	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24800	-150	5	-0.60	31971850	1296	96.64	24950	24950	24500	32400	17500	24950	24669.54	2.87	-116	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	620	-64.75	0.29	12	0.05	-383.00	85204.00	28300	20230704	-12.37	24000	20230316	3.33	24950	-0.60	20240102	24500	1.22	20240102	28300	-12.37	20230704	24000	3.33	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
111	20240102	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-300	5	-1.20	30558200	1239	92.39	24950	24950	24500	32400	17500	24950	24663.60	2.87	-88	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	616	-64.36	0.29	12	0.05	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24500	0.61	20240102	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
112	20240102	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-250	5	-1.00	27817650	1128	84.12	24950	24950	24500	32400	17500	24950	24661.04	2.87	-70	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	617	-64.49	0.29	12	0.05	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24500	0.82	20240102	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
113	20240102	130236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	-300	5	-1.20	20431500	828	61.74	24950	24950	24500	32400	17500	24950	24675.72	2.87	-70	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	616	-64.36	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.90	24000	20230316	2.71	24950	-1.20	20240102	24500	0.61	20240102	28300	-12.90	20230704	24000	2.71	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
114	20240102	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	-50	5	-0.20	18781700	761	56.75	24950	24950	24500	32400	17500	24950	24680.29	2.87	-70	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	622	-65.01	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.01	24000	20230316	3.75	24950	-0.20	20240102	24500	1.63	20240102	28300	-12.01	20230704	24000	3.75	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
115	20240102	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24700	-250	5	-1.00	16975850	688	51.30	24950	24950	24500	32400	17500	24950	24674.20	2.87	-12	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	617	-64.49	0.29	12	0.03	-383.00	85204.00	28300	20230704	-12.72	24000	20230316	2.92	24950	-1.00	20240102	24500	0.82	20240102	28300	-12.72	20230704	24000	2.92	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
116	20240102	100233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	0	3	0.00	1172650	47	3.50	24950	24950	24950	32400	17500	24950	24950.00	2.87	-7	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	624	-65.14	0.29	12	0.00	-383.00	85204.00	28300	20230704	-11.84	24000	20230316	3.96	24950	0.00	20240102	24950	0.00	20240102	28300	-11.84	20230704	24000	3.96	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N
117	20240102	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	0	3	0.00	0	0	0.00	0	0	0	32400	17500	24950	0.00	2.87	0	25216	25082	24866	24732	24516	25150	24800	125	7450	5000	17460	50	1	2499971	624	-65.14	0.29	12	0.00	-383.00	85204.00	28300	20230704	-11.84	24000	20230316	3.96	0	0.00	0	0	0.00	0	28300	-11.84	20230704	24000	3.96	20230316	0.01	N	009770	5000	124 억	71646	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History