KissMeData/009770/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	150	2	0.59	17428450	684	229.53	25450	25600	25200	33050	17850	25450	25480.19	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	640	-66.84	0.30	12	0.03	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67720	N	N	7	N	N
3	20240229	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	150	2	0.59	15868350	623	209.06	25450	25600	25200	33050	17850	25450	25470.87	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	640	-66.84	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
4	20240229	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	100	2	0.39	14692600	577	193.62	25450	25550	25200	33050	17850	25450	25463.78	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	639	-66.71	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
5	20240229	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	100	2	0.39	14513750	570	191.28	25450	25550	25200	33050	17850	25450	25462.72	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	639	-66.71	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
6	20240229	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	100	2	0.39	13825150	543	182.21	25450	25550	25200	33050	17850	25450	25460.68	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	639	-66.71	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
7	20240229	110241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	100	2	0.39	11969450	470	157.72	25450	25550	25200	33050	17850	25450	25466.91	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	639	-66.71	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
8	20240229	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	50	2	0.20	8715200	342	114.77	25450	25500	25200	33050	17850	25450	25483.04	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	637	-66.58	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.89	24000	20230316	6.25	26100	-2.30	20240206	24200	5.37	20240117	28300	-9.89	20230704	24000	6.25	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
9	20240229	090241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	-250	5	-0.98	1856100	73	24.50	25450	25450	25200	33050	17850	25450	25426.03	2.71	-9	25650	25550	25350	25250	25050	25600	25300	125	7600	5000	17810	50	1	2499971	630	-65.80	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.01	N	009770	5000	124 억	67720	N	N	14	N	N
10	20240228	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	300	2	1.19	7520200	297	70.55	25250	25450	25150	32650	17650	25150	25320.54	2.71	-3	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	636	-66.45	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.07	24000	20230316	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20230316	0.01	N	009770	5000	124 억	67721	N	N	14	N	N
11	20240228	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	200	2	0.80	5082650	201	47.74	25250	25450	25150	32650	17650	25150	25286.82	2.71	-3	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	634	-66.19	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.42	24000	20230316	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
12	20240228	140240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	50	2	0.20	2477100	98	23.28	25250	25450	25150	32650	17650	25150	25276.53	2.71	-1	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	630	-65.80	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
13	20240228	130240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	100	2	0.40	2225300	88	20.90	25250	25450	25150	32650	17650	25150	25287.50	2.71	-1	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	631	-65.93	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
14	20240228	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	150	2	0.60	1594800	63	14.96	25250	25450	25250	32650	17650	25150	25314.29	2.71	-1	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	632	-66.06	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.60	24000	20230316	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
15	20240228	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	250	2	0.99	1265900	50	11.88	25250	25450	25250	32650	17650	25150	25318.00	2.71	-1	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	635	-66.32	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
16	20240228	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	250	2	0.99	1265900	50	11.88	25250	25450	25250	32650	17650	25150	25318.00	2.71	-1	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	635	-66.32	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
17	20240228	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	2.71	0	25583	25366	25233	25016	24883	25300	24950	125	7500	5000	17600	50	1	2499971	629	-65.67	0.30	12	0.00	-383.00	85204.00	28300	20230704	-11.13	24000	20230316	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20230316	0.01	N	009770	5000	124 억	67721	N	N	1	N	N
18	20240227	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	-350	5	-1.37	10589300	420	19.57	25250	25450	25100	33150	17850	25500	25212.62	2.71	-3	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	629	-65.67	0.30	12	0.02	-383.00	85204.00	28300	20230704	-11.13	24000	20230316	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
19	20240227	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-250	5	-0.98	9457550	375	17.47	25250	25450	25100	33150	17850	25500	25220.13	2.71	-2	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	631	-65.93	0.30	12	0.02	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
20	20240227	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-250	5	-0.98	7219600	286	13.33	25250	25450	25200	33150	17850	25500	25243.36	2.71	-2	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	631	-65.93	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
21	20240227	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-250	5	-0.98	6009850	238	11.09	25250	25450	25200	33150	17850	25500	25251.47	2.71	-2	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	631	-65.93	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
22	20240227	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-250	5	-0.98	5479600	217	10.11	25250	25450	25200	33150	17850	25500	25251.61	2.71	-2	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	631	-65.93	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
23	20240227	110240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-100	5	-0.39	4114700	163	7.60	25250	25450	25200	33150	17850	25500	25243.56	2.71	4	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	635	-66.32	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
24	20240227	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-100	5	-0.39	4114700	163	7.60	25250	25450	25200	33150	17850	25500	25243.56	2.71	4	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	635	-66.32	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
25	20240227	090240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	0	3	0.00	0	0	0.00	0	0	0	33150	17850	25500	0.00	2.71	0	26366	25932	25616	25182	24866	25775	25025	125	7650	5000	17850	50	1	2499971	637	-66.58	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.89	24000	20230316	6.25	26100	-2.30	20240206	24200	5.37	20240117	28300	-9.89	20230704	24000	6.25	20230316	0.01	N	009770	5000	124 억	67723	N	N	1	N	N
26	20240226	160239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-500	5	-1.92	54723200	2143	107.20	25750	26050	25300	33800	18200	26000	25535.79	2.71	-28	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	637	-66.58	0.30	12	0.09	-383.00	85204.00	28300	20230704	-9.89	24000	20230316	6.25	26100	-2.30	20240206	24200	5.37	20240117	28300	-9.89	20230704	24000	6.25	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
27	20240226	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-450	5	-1.73	52581350	2059	103.00	25750	26050	25300	33800	18200	26000	25537.32	2.71	-28	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	639	-66.71	0.30	12	0.08	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
28	20240226	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	-700	5	-2.69	48326450	1892	94.65	25750	26050	25300	33800	18200	26000	25542.52	2.71	-23	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	632	-66.06	0.30	12	0.08	-383.00	85204.00	28300	20230704	-10.60	24000	20230316	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
29	20240226	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-600	5	-2.31	41435000	1620	81.04	25750	26050	25300	33800	18200	26000	25577.16	2.71	-28	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	635	-66.32	0.30	12	0.06	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
30	20240226	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-600	5	-2.31	34209900	1336	66.83	25750	26050	25300	33800	18200	26000	25606.21	2.71	-28	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	635	-66.32	0.30	12	0.05	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
31	20240226	110238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-400	5	-1.54	25848350	1007	50.38	25750	26050	25450	33800	18200	26000	25668.67	2.71	-38	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	640	-66.84	0.30	12	0.04	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
32	20240226	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-200	5	-0.77	11337000	439	21.96	25750	26050	25750	33800	18200	26000	25824.60	2.71	-1	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	645	-67.36	0.30	12	0.02	-383.00	85204.00	28300	20230704	-8.83	24000	20230316	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
33	20240226	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	-50	5	-0.19	3161700	122	6.10	25750	25950	25750	33800	18200	26000	25915.57	2.71	0	26366	26182	25816	25632	25266	26275	25725	125	7800	5000	18200	50	1	2499971	649	-67.75	0.30	12	0.00	-383.00	85204.00	28300	20230704	-8.30	24000	20230316	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20230316	0.01	N	009770	5000	124 억	67751	N	N	1	N	N
34	20240223	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	350	2	1.36	51522550	1997	1045.55	25700	26000	25450	33300	18000	25650	25798.97	2.71	-8	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	650	-67.89	0.31	12	0.08	-383.00	85204.00	28300	20230704	-8.13	24000	20230316	8.33	26100	-0.38	20240206	24200	7.44	20240117	28300	-8.13	20230704	24000	8.33	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
35	20240223	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	300	2	1.17	46119600	1789	936.65	25700	26000	25450	33300	18000	25650	25779.54	2.71	-8	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	649	-67.75	0.30	12	0.07	-383.00	85204.00	28300	20230704	-8.30	24000	20230316	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
36	20240223	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	200	2	0.78	36313700	1410	738.22	25700	25950	25450	33300	18000	25650	25754.40	2.71	-11	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	646	-67.49	0.30	12	0.06	-383.00	85204.00	28300	20230704	-8.66	24000	20230316	7.71	26100	-0.96	20240206	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
37	20240223	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	250	2	0.97	26582150	1033	540.84	25700	25950	25450	33300	18000	25650	25732.96	2.71	-11	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	647	-67.62	0.30	12	0.04	-383.00	85204.00	28300	20230704	-8.48	24000	20230316	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
38	20240223	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-50	5	-0.19	7480300	292	152.88	25700	25700	25450	33300	18000	25650	25617.47	2.71	-8	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	640	-66.84	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
39	20240223	110235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	0	3	0.00	6839650	267	139.79	25700	25700	25450	33300	18000	25650	25616.67	2.71	-8	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	641	-66.97	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.36	24000	20230316	6.88	26100	-1.72	20240206	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
40	20240223	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	0	3	0.00	5586200	218	114.14	25700	25700	25600	33300	18000	25650	25624.77	2.71	-8	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	641	-66.97	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.36	24000	20230316	6.88	26100	-1.72	20240206	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
41	20240223	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	50	2	0.19	1233600	48	25.13	25700	25700	25700	33300	18000	25650	25700.00	2.71	-7	25950	25800	25550	25400	25150	25675	25275	125	7650	5000	17950	50	1	2499971	642	-67.10	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.19	24000	20230316	7.08	26100	-1.53	20240206	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
42	20240222	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	100	2	0.39	4825050	189	15.13	25700	25700	25300	33200	17900	25550	25529.37	2.71	-2	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	641	-66.97	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.36	24000	20230316	6.88	26100	-1.72	20240206	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20230316	0.01	N	009770	5000	124 억	67761	N	N	1	N	N
43	20240222	150234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	100	2	0.39	4183800	164	13.13	25700	25700	25300	33200	17900	25550	25510.98	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	641	-66.97	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.36	24000	20230316	6.88	26100	-1.72	20240206	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
44	20240222	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	0	3	0.00	3876000	152	12.17	25700	25700	25300	33200	17900	25550	25500.00	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	639	-66.71	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
45	20240222	130230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	50	2	0.20	3850450	151	12.09	25700	25700	25300	33200	17900	25550	25499.67	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	640	-66.84	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
46	20240222	120234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	0	3	0.00	1700650	67	5.36	25700	25700	25300	33200	17900	25550	25382.84	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	639	-66.71	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
47	20240222	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	0	3	0.00	1649550	65	5.20	25700	25700	25300	33200	17900	25550	25377.69	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	639	-66.71	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
48	20240222	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	-200	5	-0.78	1266300	50	4.00	25700	25700	25300	33200	17900	25550	25326.00	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	634	-66.19	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.42	24000	20230316	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
49	20240222	090234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	2.71	0	25916	25732	25566	25382	25216	25650	25300	125	7650	5000	17880	50	1	2499971	639	-66.71	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	0	N	N
50	20240221	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-150	5	-0.58	31940100	1249	39.79	25700	25750	25400	33400	18000	25700	25572.54	2.71	0	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	639	-66.71	0.30	12	0.05	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
51	20240221	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-150	5	-0.58	31582250	1235	39.34	25700	25750	25400	33400	18000	25700	25572.67	2.71	0	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	639	-66.71	0.30	12	0.05	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
52	20240221	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-150	5	-0.58	31556700	1234	39.31	25700	25750	25400	33400	18000	25700	25572.69	2.71	0	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	639	-66.71	0.30	12	0.05	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
53	20240221	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	26429950	1033	32.91	25700	25750	25400	33400	18000	25700	25585.62	2.71	-4	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	642	-67.10	0.30	12	0.04	-383.00	85204.00	28300	20230704	-9.19	24000	20230316	7.08	26100	-1.53	20240206	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
54	20240221	120232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-150	5	-0.58	18743650	734	23.38	25700	25750	25400	33400	18000	25700	25536.31	2.71	-4	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	639	-66.71	0.30	12	0.03	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
55	20240221	110233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-250	5	-0.97	15187200	595	18.96	25700	25750	25400	33400	18000	25700	25524.71	2.71	-1	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	636	-66.45	0.30	12	0.02	-383.00	85204.00	28300	20230704	-10.07	24000	20230316	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
56	20240221	100231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-250	5	-0.97	10478450	410	13.06	25700	25750	25400	33400	18000	25700	25557.20	2.71	-1	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	636	-66.45	0.30	12	0.02	-383.00	85204.00	28300	20230704	-10.07	24000	20230316	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
57	20240221	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	25700	1	0.03	25700	25700	25700	33400	18000	25700	25700.00	2.71	0	25966	25832	25566	25432	25166	25900	25500	125	7700	5000	17990	50	1	2499971	642	-67.10	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.19	24000	20230316	7.08	26100	-1.53	20240206	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20230316	0.01	N	009770	5000	124 억	67761	N	N	3	N	N
58	20240220	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	80162450	3139	463.66	25600	25700	25300	33250	17950	25600	25537.58	2.71	-11	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	642	-67.10	0.30	12	0.13	-383.00	85204.00	28300	20230704	-9.19	24000	20230316	7.08	26100	-1.53	20240206	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20230316	0.01	N	009770	5000	124 억	67772	N	N	3	N	N
59	20240220	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-200	5	-0.78	78543850	3076	454.36	25600	25700	25300	33250	17950	25600	25534.41	2.71	-11	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	635	-66.32	0.30	12	0.12	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
60	20240220	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-50	5	-0.20	64562550	2527	373.26	25600	25700	25300	33250	17950	25600	25549.09	2.71	-11	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	639	-66.71	0.30	12	0.10	-383.00	85204.00	28300	20230704	-9.72	24000	20230316	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
61	20240220	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	50	2	0.20	47890050	1875	276.96	25600	25650	25300	33250	17950	25600	25541.36	2.71	-7	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	641	-66.97	0.30	12	0.08	-383.00	85204.00	28300	20230704	-9.36	24000	20230316	6.88	26100	-1.72	20240206	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
62	20240220	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-150	5	-0.59	46405450	1817	268.39	25600	25650	25300	33250	17950	25600	25539.60	2.71	-6	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	636	-66.45	0.30	12	0.07	-383.00	85204.00	28300	20230704	-10.07	24000	20230316	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
63	20240220	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-150	5	-0.59	45132950	1767	261.00	25600	25650	25300	33250	17950	25600	25542.13	2.71	-6	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	636	-66.45	0.30	12	0.07	-383.00	85204.00	28300	20230704	-10.07	24000	20230316	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
64	20240220	100223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	41522100	1625	240.03	25600	25650	25400	33250	17950	25600	25552.06	2.71	-4	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	640	-66.84	0.30	12	0.07	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
65	20240220	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	2.71	0	25866	25732	25566	25432	25266	25800	25500	125	7650	5000	17920	50	1	2499971	640	-66.84	0.30	12	0.00	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67772	N	N	5	N	N
66	20240219	160230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	200	2	0.79	17235500	676	30.41	25400	25700	25400	33000	17800	25400	25479.35	2.71	1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	640	-66.84	0.30	12	0.03	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67771	N	N	5	N	N
67	20240219	150231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	200	2	0.79	12858500	505	22.72	25400	25700	25400	33000	17800	25400	25462.38	2.71	1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	640	-66.84	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
68	20240219	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	200	2	0.79	12475000	490	22.04	25400	25700	25400	33000	17800	25400	25459.18	2.71	1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	640	-66.84	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
69	20240219	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	0	3	0.00	11989000	471	21.19	25400	25700	25400	33000	17800	25400	25454.35	2.71	1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	635	-66.32	0.30	12	0.02	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
70	20240219	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	200	2	0.79	11606800	456	20.51	25400	25700	25400	33000	17800	25400	25453.51	2.71	1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	640	-66.84	0.30	12	0.02	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
71	20240219	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	0	3	0.00	8304400	326	14.66	25400	25700	25400	33000	17800	25400	25473.62	2.71	1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	635	-66.32	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
72	20240219	100229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	200	2	0.79	3415150	134	6.03	25400	25700	25400	33000	17800	25400	25486.19	2.71	-1	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	640	-66.84	0.30	12	0.01	-383.00	85204.00	28300	20230704	-9.54	24000	20230316	6.67	26100	-1.92	20240206	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
73	20240219	090229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	0	3	0.00	25400	1	0.04	25400	25400	25400	33000	17800	25400	25400.00	2.71	0	25700	25550	25300	25150	24900	25625	25225	125	7600	5000	17780	50	1	2499971	635	-66.32	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
74	20240216	160227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	200	2	0.79	56001600	2217	175.53	25300	25450	25050	32750	17650	25200	25253.12	2.71	-2	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	635	-66.32	0.30	12	0.09	-383.00	85204.00	28300	20230704	-10.25	24000	20230316	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
75	20240216	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	250	2	0.99	49702350	1969	155.90	25300	25450	25050	32750	17650	25200	25242.43	2.71	-2	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	636	-66.45	0.30	12	0.08	-383.00	85204.00	28300	20230704	-10.07	24000	20230316	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
76	20240216	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	50	2	0.20	26785850	1063	84.16	25300	25300	25050	32750	17650	25200	25198.35	2.71	-2	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	631	-65.93	0.30	12	0.04	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
77	20240216	130228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-150	5	-0.60	23991800	952	75.38	25300	25300	25050	32750	17650	25200	25201.47	2.71	-2	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	626	-65.40	0.29	12	0.04	-383.00	85204.00	28300	20230704	-11.48	24000	20230316	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
78	20240216	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	20746900	823	65.16	25300	25300	25100	32750	17650	25200	25208.87	2.71	-2	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	630	-65.80	0.30	12	0.03	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
79	20240216	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	20746900	823	65.16	25300	25300	25100	32750	17650	25200	25208.87	2.71	-2	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	630	-65.80	0.30	12	0.03	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
80	20240216	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	-50	5	-0.20	2112400	84	6.65	25300	25300	25100	32750	17650	25200	25147.62	2.71	-1	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	629	-65.67	0.30	12	0.00	-383.00	85204.00	28300	20230704	-11.13	24000	20230316	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
81	20240216	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	0	3	0.00	0	0	0.00	0	0	0	32750	17650	25200	0.00	2.71	0	25666	25432	25216	24982	24766	25325	24875	125	7550	5000	17640	50	1	2499971	630	-65.80	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.01	N	009770	5000	124 억	67773	N	N	2	N	N
82	20240215	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	-100	5	-0.40	31738750	1263	37.95	25350	25450	25000	32850	17750	25300	25129.65	2.71	1	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	630	-65.80	0.30	12	0.05	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.01	N	009770	5000	124 억	67771	N	N	2	N	N
83	20240215	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-200	5	-0.79	29322850	1167	35.07	25350	25450	25000	32850	17750	25300	25126.69	2.71	1	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	627	-65.54	0.29	12	0.05	-383.00	85204.00	28300	20230704	-11.31	24000	20230316	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
84	20240215	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-200	5	-0.79	28092950	1118	33.59	25350	25450	25000	32850	17750	25300	25127.86	2.71	6	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	627	-65.54	0.29	12	0.04	-383.00	85204.00	28300	20230704	-11.31	24000	20230316	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
85	20240215	130227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-200	5	-0.79	27391150	1090	32.75	25350	25450	25000	32850	17750	25300	25129.50	2.71	6	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	627	-65.54	0.29	12	0.04	-383.00	85204.00	28300	20230704	-11.31	24000	20230316	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
86	20240215	120228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-50	5	-0.20	25430750	1012	30.41	25350	25450	25000	32850	17750	25300	25129.20	2.71	14	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	631	-65.93	0.30	12	0.04	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
87	20240215	110226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-50	5	-0.20	25430750	1012	30.41	25350	25450	25000	32850	17750	25300	25129.20	2.71	14	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	631	-65.93	0.30	12	0.04	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
88	20240215	100228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-50	5	-0.20	20577450	818	24.58	25350	25450	25000	32850	17750	25300	25155.81	2.71	11	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	631	-65.93	0.30	12	0.03	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
89	20240215	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	0	3	0.00	1546300	61	1.83	25350	25350	25300	32850	17750	25300	25349.18	2.71	-1	26300	25800	25200	24700	24100	26050	24950	125	7550	5000	17710	50	1	2499971	632	-66.06	0.30	12	0.00	-383.00	85204.00	28300	20230704	-10.60	24000	20230316	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20230316	0.01	N	009770	5000	124 억	67771	N	N	0	N	N
90	20240214	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	150	2	0.60	83703250	3328	450.95	25100	25700	24600	32650	17650	25150	25151.22	2.74	-687	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	632	-66.06	0.30	12	0.13	-383.00	85204.00	28300	20230704	-10.60	24000	20230316	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
91	20240214	150226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	150	2	0.60	79464000	3160	428.18	25100	25700	24600	32650	17650	25150	25146.83	2.74	-675	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	632	-66.06	0.30	12	0.13	-383.00	85204.00	28300	20230704	-10.60	24000	20230316	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
92	20240214	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	100	2	0.40	77948700	3100	420.05	25100	25700	24600	32650	17650	25150	25144.73	2.74	-675	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	631	-65.93	0.30	12	0.12	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
93	20240214	130229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	200	2	0.80	76176900	3030	410.57	25100	25700	24600	32650	17650	25150	25140.87	2.74	-675	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	634	-66.19	0.30	12	0.12	-383.00	85204.00	28300	20230704	-10.42	24000	20230316	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
94	20240214	120225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	100	2	0.40	76050250	3025	409.89	25100	25700	24600	32650	17650	25150	25140.55	2.74	-675	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	631	-65.93	0.30	12	0.12	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
95	20240214	110227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	100	2	0.40	75595650	3007	407.45	25100	25700	24600	32650	17650	25150	25139.86	2.74	-675	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	631	-65.93	0.30	12	0.12	-383.00	85204.00	28300	20230704	-10.78	24000	20230316	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
96	20240214	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-50	5	-0.20	251400	10	1.36	25100	25100	25100	32650	17650	25150	25100.00	2.74	-2	25483	25316	25133	24966	24783	25400	25050	125	7500	5000	17600	50	1	2499971	627	-65.54	0.29	12	0.00	-383.00	85204.00	28300	20230704	-11.31	24000	20230316	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20230316	0.01	N	009770	5000	124 억	68458	N	N	0	N	N
97	20240213	160224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	18549550	738	84.25	24950	25300	24950	32650	17650	25150	25134.89	2.75	-327	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	629	-65.67	0.30	12	0.03	-383.00	85204.00	28300	20230704	-11.13	24000	20230316	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N
98	20240213	150220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	-100	5	-0.40	12938750	514	58.68	24950	25300	24950	32650	17650	25150	25172.67	2.75	-258	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	626	-65.40	0.29	12	0.02	-383.00	85204.00	28300	20230704	-11.48	24000	20230316	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N
99	20240213	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	50	2	0.20	12888650	512	58.45	24950	25300	24950	32650	17650	25150	25173.14	2.75	-256	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	630	-65.80	0.30	12	0.02	-383.00	85204.00	28300	20230704	-10.95	24000	20230316	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N
100	20240213	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	-50	5	-0.20	12161700	483	55.14	24950	25300	24950	32650	17650	25150	25179.50	2.75	-257	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	627	-65.54	0.29	12	0.02	-383.00	85204.00	28300	20230704	-11.31	24000	20230316	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N
101	20240213	120225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	7583600	301	34.36	24950	25300	24950	32650	17650	25150	25194.68	2.75	-95	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	629	-65.67	0.30	12	0.01	-383.00	85204.00	28300	20230704	-11.13	24000	20230316	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N
102	20240213	110225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25150	0	3	0.00	6904400	274	31.28	24950	25300	24950	32650	17650	25150	25198.54	2.75	-87	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	629	-65.67	0.30	12	0.01	-383.00	85204.00	28300	20230704	-11.13	24000	20230316	4.79	26100	-3.64	20240206	24200	3.93	20240117	28300	-11.13	20230704	24000	4.79	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N
103	20240213	100211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	150	2	0.60	4436100	176	20.09	24950	25300	24950	32650	17650	25150	25205.11	2.75	-56	25583	25366	25083	24866	24583	25475	24975	125	7500	5000	17600	50	1	2499971	632	-66.06	0.30	12	0.01	-383.00	85204.00	28300	20230704	-10.60	24000	20230316	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20230316	0.03	N	009770	5000	124 억	68785	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History