KissMeData/002200/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2960	45	2	1.54	279621615	95680	53.00	2915	2965	2910	3785	2045	2915	2926.79	3.51	10455	3008	2961	2933	2886	2858	2947	2872	200	870	500	2090	5	1	40000000	1184	5.83	0.42	12	0.24	508.00	7123.00	3840	20230220	-22.92	2595	20230726	14.07	3440	-13.95	20240110	2905	1.89	20240122	38400	-92.29	20230220	2595	14.07	20230726	3.05	N	002200	500	200 억	1405257	N	N	52	N	N
3	20240123	110130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	35	2	1.20	245846905	84258	46.68	2915	2955	2910	3785	2045	2915	2919.78	3.51	11295	3008	2961	2933	2886	2858	2947	2872	200	870	500	2090	5	1	40000000	1180	5.81	0.41	12	0.21	508.00	7123.00	3840	20230220	-23.18	2595	20230726	13.68	3440	-14.24	20240110	2905	1.55	20240122	38400	-92.32	20230220	2595	13.68	20230726	3.05	N	002200	500	200 억	1405257	N	N	52	N	N
4	20240123	100130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2925	10	2	0.34	198926885	68235	37.80	2915	2955	2910	3785	2045	2915	2915.66	3.51	4570	3008	2961	2933	2886	2858	2947	2872	200	870	500	2090	5	1	40000000	1170	5.76	0.41	12	0.17	508.00	7123.00	3840	20230220	-23.83	2595	20230726	12.72	3440	-14.97	20240110	2905	0.69	20240122	38400	-92.38	20230220	2595	12.72	20230726	3.05	N	002200	500	200 억	1405257	N	N	52	N	N
5	20240123	090130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2930	15	2	0.51	106630015	36579	20.26	2915	2950	2915	3785	2045	2915	2916.51	3.51	109	3008	2961	2933	2886	2858	2947	2872	200	870	500	2090	5	1	40000000	1172	5.77	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.70	2595	20230726	12.91	3440	-14.83	20240110	2905	0.86	20240122	38400	-92.37	20230220	2595	12.91	20230726	3.05	N	002200	500	200 억	1405257	N	N	52	N	N
6	20240119	160129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2980	30	2	1.02	545540810	183362	237.52	2935	2995	2920	3835	2065	2950	2963.66	3.53	8752	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1192	5.87	0.42	12	0.46	508.00	7123.00	3840	20230220	-22.40	2595	20230726	14.84	3440	-13.37	20240110	2920	2.05	20240119	38400	-92.24	20230220	2595	14.84	20230726	3.15	N	002200	500	200 억	1413896	N	N	51	N	N
7	20240119	150130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2990	40	2	1.36	150084405	50658	65.62	2935	2995	2920	3835	2065	2950	2962.70	3.53	8308	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1196	5.89	0.42	12	0.13	508.00	7123.00	3840	20230220	-22.14	2595	20230726	15.22	3440	-13.08	20240110	2920	2.40	20240119	38400	-92.21	20230220	2595	15.22	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
8	20240119	140129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2985	35	2	1.19	121718290	41140	53.29	2935	2995	2920	3835	2065	2950	2958.64	3.53	6054	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1194	5.88	0.42	12	0.10	508.00	7123.00	3840	20230220	-22.27	2595	20230726	15.03	3440	-13.23	20240110	2920	2.23	20240119	38400	-92.23	20230220	2595	15.03	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
9	20240119	130130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2985	35	2	1.19	109526655	37049	47.99	2935	2995	2920	3835	2065	2950	2956.26	3.53	6395	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1194	5.88	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.27	2595	20230726	15.03	3440	-13.23	20240110	2920	2.23	20240119	38400	-92.23	20230220	2595	15.03	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
10	20240119	120130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2990	40	2	1.36	106095580	35900	46.50	2935	2995	2920	3835	2065	2950	2955.31	3.53	6855	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1196	5.89	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.14	2595	20230726	15.22	3440	-13.08	20240110	2920	2.40	20240119	38400	-92.21	20230220	2595	15.22	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
11	20240119	110129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2995	45	2	1.53	102383290	34655	44.89	2935	2995	2920	3835	2065	2950	2954.36	3.53	6787	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1198	5.90	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.01	2595	20230726	15.41	3440	-12.94	20240110	2920	2.57	20240119	38400	-92.20	20230220	2595	15.41	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
12	20240119	100130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2985	35	2	1.19	73893915	25112	32.53	2935	2995	2920	3835	2065	2950	2942.57	3.53	6168	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1194	5.88	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.27	2595	20230726	15.03	3440	-13.23	20240110	2920	2.23	20240119	38400	-92.23	20230220	2595	15.03	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
13	20240119	090129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	-15	5	-0.51	23229500	7911	10.25	2935	2970	2935	3835	2065	2950	2936.35	3.53	357	3023	2986	2958	2921	2893	3005	2940	200	885	500	2120	5	1	40000000	1174	5.78	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.57	2595	20230726	13.10	3440	-14.68	20240110	2930	0.17	20240118	38400	-92.36	20230220	2595	13.10	20230726	3.15	N	002200	500	200 억	1413896	N	N	59	N	N
14	20240118	160129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2950	15	2	0.51	212166490	71659	28.49	2935	2995	2930	3815	2055	2935	2960.78	3.53	2504	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1180	5.81	0.41	12	0.18	508.00	7123.00	3840	20230220	-23.18	2595	20230726	13.68	3440	-14.24	20240110	2930	0.68	20240118	38400	-92.32	20230220	2595	13.68	20230726	3.19	N	002200	500	200 억	1412179	N	N	59	N	N
15	20240118	150129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2960	25	2	0.85	206858450	69860	27.77	2935	2995	2930	3815	2055	2935	2961.04	3.53	2641	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1184	5.83	0.42	12	0.17	508.00	7123.00	3840	20230220	-22.92	2595	20230726	14.07	3440	-13.95	20240110	2930	1.02	20240118	38400	-92.29	20230220	2595	14.07	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
16	20240118	140130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2960	25	2	0.85	187351410	63236	25.14	2935	2995	2935	3815	2055	2935	2962.73	3.53	1569	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1184	5.83	0.42	12	0.16	508.00	7123.00	3840	20230220	-22.92	2595	20230726	14.07	3440	-13.95	20240110	2935	0.85	20240118	38400	-92.29	20230220	2595	14.07	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
17	20240118	130129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	40	2	1.36	110695895	37223	14.80	2935	2995	2935	3815	2055	2935	2973.86	3.53	1313	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1190	5.86	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3440	-13.52	20240110	2935	1.36	20240118	38400	-92.25	20230220	2595	14.64	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
18	20240118	120129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	40	2	1.36	107339885	36092	14.35	2935	2995	2935	3815	2055	2935	2974.06	3.53	771	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1190	5.86	0.42	12	0.09	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3440	-13.52	20240110	2935	1.36	20240118	38400	-92.25	20230220	2595	14.64	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
19	20240118	110130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2985	50	2	1.70	100381800	33760	13.42	2935	2995	2935	3815	2055	2935	2973.39	3.53	1175	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1194	5.88	0.42	12	0.08	508.00	7123.00	3840	20230220	-22.27	2595	20230726	15.03	3440	-13.23	20240110	2935	1.70	20240118	38400	-92.23	20230220	2595	15.03	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
20	20240118	100130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2980	45	2	1.53	62440375	21028	8.36	2935	2995	2935	3815	2055	2935	2969.39	3.53	-1629	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1192	5.87	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.40	2595	20230726	14.84	3440	-13.37	20240110	2935	1.53	20240118	38400	-92.24	20230220	2595	14.84	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
21	20240118	090129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2955	20	2	0.68	4625985	1575	0.63	2935	2955	2935	3815	2055	2935	2937.13	3.53	-395	3121	3027	2981	2887	2841	3005	2865	200	880	500	2110	5	1	40000000	1182	5.82	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.05	2595	20230726	13.87	3440	-14.10	20240110	2935	0.68	20240118	38400	-92.30	20230220	2595	13.87	20230726	3.19	N	002200	500	200 억	1412179	N	N	0	N	N
22	20240117	160129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2935	-140	5	-4.55	748258550	250551	219.34	3075	3075	2935	3995	2155	3075	2986.49	3.64	-50460	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1174	5.78	0.41	12	0.63	508.00	7123.00	3840	20230220	-23.57	2595	20230726	13.10	3440	-14.68	20240110	2935	0.00	20240117	38400	-92.36	20230220	2595	13.10	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
23	20240117	150130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2970	-105	5	-3.41	642638275	214794	188.04	3075	3075	2950	3995	2155	3075	2991.77	3.64	-48017	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1188	5.85	0.42	12	0.54	508.00	7123.00	3840	20230220	-22.66	2595	20230726	14.45	3440	-13.66	20240110	2950	0.68	20240117	38400	-92.27	20230220	2595	14.45	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
24	20240117	140128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2970	-105	5	-3.41	588302845	196468	171.99	3075	3075	2950	3995	2155	3075	2994.27	3.64	-45579	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1188	5.85	0.42	12	0.49	508.00	7123.00	3840	20230220	-22.66	2595	20230726	14.45	3440	-13.66	20240110	2950	0.68	20240117	38400	-92.27	20230220	2595	14.45	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
25	20240117	130129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2955	-120	5	-3.90	472573390	157389	137.78	3075	3075	2955	3995	2155	3075	3002.45	3.64	-37640	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1182	5.82	0.41	12	0.39	508.00	7123.00	3840	20230220	-23.05	2595	20230726	13.87	3440	-14.10	20240110	2950	0.17	20240109	38400	-92.30	20230220	2595	13.87	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
26	20240117	120129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2990	-85	5	-2.76	321339340	106456	93.20	3075	3075	2985	3995	2155	3075	3018.36	3.64	-34569	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1196	5.89	0.42	12	0.27	508.00	7123.00	3840	20230220	-22.14	2595	20230726	15.22	3440	-13.08	20240110	2950	1.36	20240109	38400	-92.21	20230220	2595	15.22	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
27	20240117	110130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3025	-50	5	-1.63	159640445	52648	46.09	3075	3075	3020	3995	2155	3075	3031.98	3.64	-5138	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1210	5.95	0.42	12	0.13	508.00	7123.00	3840	20230220	-21.22	2595	20230726	16.57	3440	-12.06	20240110	2950	2.54	20240109	38400	-92.12	20230220	2595	16.57	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
28	20240117	100129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3035	-40	5	-1.30	123063035	40559	35.51	3075	3075	3025	3995	2155	3075	3033.87	3.64	-5512	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1214	5.97	0.43	12	0.10	508.00	7123.00	3840	20230220	-20.96	2595	20230726	16.96	3440	-11.77	20240110	2950	2.88	20240109	38400	-92.10	20230220	2595	16.96	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
29	20240117	090129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3075	0	3	0.00	5052225	1643	1.44	3075	3075	3075	3995	2155	3075	3075.00	3.64	-181	3111	3092	3056	3037	3001	3102	3047	200	920	500	2210	5	1	40000000	1230	6.05	0.43	12	0.00	508.00	7123.00	3840	20230220	-19.92	2595	20230726	18.50	3440	-10.61	20240110	2950	4.24	20240109	38400	-91.99	20230220	2595	18.50	20230726	2.90	N	002200	500	200 억	1455237	N	N	78	N	N
30	20240116	160129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3075	25	2	0.82	346769075	113696	45.08	3035	3075	3020	3965	2135	3050	3049.93	3.60	13462	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1230	6.05	0.43	12	0.28	508.00	7123.00	3840	20230220	-19.92	2595	20230726	18.50	3440	-10.61	20240110	2950	4.24	20240109	38400	-91.99	20230220	2595	18.50	20230726	2.85	N	002200	500	200 억	1441734	N	N	78	N	N
31	20240116	150129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	5	2	0.16	319071905	104639	41.49	3035	3075	3020	3965	2135	3050	3049.26	3.60	14270	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1222	6.01	0.43	12	0.26	508.00	7123.00	3840	20230220	-20.44	2595	20230726	17.73	3440	-11.19	20240110	2950	3.56	20240109	38400	-92.04	20230220	2595	17.73	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
32	20240116	140129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	5	2	0.16	271504280	89101	35.33	3035	3075	3020	3965	2135	3050	3047.15	3.60	19077	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1222	6.01	0.43	12	0.22	508.00	7123.00	3840	20230220	-20.44	2595	20230726	17.73	3440	-11.19	20240110	2950	3.56	20240109	38400	-92.04	20230220	2595	17.73	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
33	20240116	130129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3060	10	2	0.33	267631220	87833	34.83	3035	3075	3020	3965	2135	3050	3047.05	3.60	18847	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1224	6.02	0.43	12	0.22	508.00	7123.00	3840	20230220	-20.31	2595	20230726	17.92	3440	-11.05	20240110	2950	3.73	20240109	38400	-92.03	20230220	2595	17.92	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
34	20240116	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3060	10	2	0.33	234647355	77037	30.55	3035	3075	3020	3965	2135	3050	3045.90	3.60	17473	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1224	6.02	0.43	12	0.19	508.00	7123.00	3840	20230220	-20.31	2595	20230726	17.92	3440	-11.05	20240110	2950	3.73	20240109	38400	-92.03	20230220	2595	17.92	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
35	20240116	110129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	5	2	0.16	210666575	69180	27.43	3035	3075	3020	3965	2135	3050	3045.19	3.60	14102	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1222	6.01	0.43	12	0.17	508.00	7123.00	3840	20230220	-20.44	2595	20230726	17.73	3440	-11.19	20240110	2950	3.56	20240109	38400	-92.04	20230220	2595	17.73	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
36	20240116	100129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3050	0	3	0.00	124731690	40877	16.21	3035	3075	3020	3965	2135	3050	3051.39	3.60	6456	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1220	6.00	0.43	12	0.10	508.00	7123.00	3840	20230220	-20.57	2595	20230726	17.53	3440	-11.34	20240110	2950	3.39	20240109	38400	-92.06	20230220	2595	17.53	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
37	20240116	090129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3060	10	2	0.33	1053170	347	0.14	3035	3060	3035	3965	2135	3050	3035.07	3.60	-45	3136	3092	3061	3017	2986	3077	3002	200	915	500	2190	5	1	40000000	1224	6.02	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.31	2595	20230726	17.92	3440	-11.05	20240110	2950	3.73	20240109	38400	-92.03	20230220	2595	17.92	20230726	2.85	N	002200	500	200 억	1441734	N	N	104	N	N
38	20240115	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3050	-10	5	-0.33	770527620	251796	146.83	3060	3105	3030	3975	2145	3060	3063.16	3.61	-1878	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1220	6.00	0.43	12	0.63	508.00	7123.00	3840	20230220	-20.57	2595	20230726	17.53	3440	-11.34	20240110	2950	3.39	20240109	38400	-92.06	20230220	2595	17.53	20230726	2.83	N	002200	500	200 억	1442124	N	N	104	N	N
39	20240115	150129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	-5	5	-0.16	650220065	212348	123.83	3060	3105	3030	3975	2145	3060	3063.87	3.61	-1709	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1222	6.01	0.43	12	0.53	508.00	7123.00	3840	20230220	-20.44	2595	20230726	17.73	3440	-11.19	20240110	2950	3.56	20240109	38400	-92.04	20230220	2595	17.73	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
40	20240115	140129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	-5	5	-0.16	615561080	200988	117.20	3060	3105	3030	3975	2145	3060	3065.33	3.61	1120	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1222	6.01	0.43	12	0.50	508.00	7123.00	3840	20230220	-20.44	2595	20230726	17.73	3440	-11.19	20240110	2950	3.56	20240109	38400	-92.04	20230220	2595	17.73	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
41	20240115	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3045	-15	5	-0.49	566419130	184825	107.78	3060	3105	3035	3975	2145	3060	3070.08	3.61	3319	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1218	5.99	0.43	12	0.46	508.00	7123.00	3840	20230220	-20.70	2595	20230726	17.34	3440	-11.48	20240110	2950	3.22	20240109	38400	-92.07	20230220	2595	17.34	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
42	20240115	120129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3060	0	3	0.00	526251990	171643	100.09	3060	3105	3050	3975	2145	3060	3074.30	3.61	3786	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1224	6.02	0.43	12	0.43	508.00	7123.00	3840	20230220	-20.31	2595	20230726	17.92	3440	-11.05	20240110	2950	3.73	20240109	38400	-92.03	20230220	2595	17.92	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
43	20240115	110128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3065	5	2	0.16	481395935	156985	91.54	3060	3105	3060	3975	2145	3060	3077.93	3.61	6886	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1226	6.03	0.43	12	0.39	508.00	7123.00	3840	20230220	-20.18	2595	20230726	18.11	3440	-10.90	20240110	2950	3.90	20240109	38400	-92.02	20230220	2595	18.11	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
44	20240115	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3090	30	2	0.98	433879725	141506	82.52	3060	3105	3060	3975	2145	3060	3080.99	3.61	5363	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1236	6.08	0.43	12	0.35	508.00	7123.00	3840	20230220	-19.53	2595	20230726	19.08	3440	-10.17	20240110	2950	4.75	20240109	38400	-91.95	20230220	2595	19.08	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
45	20240115	090129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	20	2	0.65	322910615	105510	61.53	3060	3080	3060	3975	2145	3060	3069.08	3.61	-1789	3146	3102	3061	3017	2976	3082	2997	200	915	500	2200	5	1	40000000	1232	6.06	0.43	12	0.26	508.00	7123.00	3840	20230220	-19.79	2595	20230726	18.69	3440	-10.47	20240110	2950	4.41	20240109	38400	-91.98	20230220	2595	18.69	20230726	2.83	N	002200	500	200 억	1442124	N	N	2887	N	N
46	20240112	160129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3060	-10	5	-0.33	519009350	170435	42.76	3070	3105	3020	3990	2150	3070	3045.20	3.63	11609	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1224	6.02	0.43	12	0.43	508.00	7123.00	3840	20230220	-20.31	2595	20230726	17.92	3440	-11.05	20240110	2950	3.73	20240109	38400	-92.03	20230220	2595	17.92	20230726	2.61	N	002200	500	200 억	1451440	N	N	2887	N	N
47	20240112	150129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	0	3	0.00	453524960	149001	37.39	3070	3105	3020	3990	2150	3070	3043.77	3.63	1649	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1228	6.04	0.43	12	0.37	508.00	7123.00	3840	20230220	-20.05	2595	20230726	18.30	3440	-10.76	20240110	2950	4.07	20240109	38400	-92.01	20230220	2595	18.30	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
48	20240112	140128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3065	-5	5	-0.16	375997540	123758	31.05	3070	3105	3020	3990	2150	3070	3038.17	3.63	-990	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1226	6.03	0.43	12	0.31	508.00	7123.00	3840	20230220	-20.18	2595	20230726	18.11	3440	-10.90	20240110	2950	3.90	20240109	38400	-92.02	20230220	2595	18.11	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
49	20240112	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3045	-25	5	-0.81	308104855	101432	25.45	3070	3105	3020	3990	2150	3070	3037.55	3.63	-1716	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1218	5.99	0.43	12	0.25	508.00	7123.00	3840	20230220	-20.70	2595	20230726	17.34	3440	-11.48	20240110	2950	3.22	20240109	38400	-92.07	20230220	2595	17.34	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
50	20240112	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3040	-30	5	-0.98	285997960	94159	23.63	3070	3105	3020	3990	2150	3070	3037.39	3.63	-2338	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1216	5.98	0.43	12	0.24	508.00	7123.00	3840	20230220	-20.83	2595	20230726	17.15	3440	-11.63	20240110	2950	3.05	20240109	38400	-92.08	20230220	2595	17.15	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
51	20240112	110128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3055	-15	5	-0.49	260037075	85631	21.49	3070	3105	3020	3990	2150	3070	3036.72	3.63	-2779	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1222	6.01	0.43	12	0.21	508.00	7123.00	3840	20230220	-20.44	2595	20230726	17.73	3440	-11.19	20240110	2950	3.56	20240109	38400	-92.04	20230220	2595	17.73	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
52	20240112	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3030	-40	5	-1.30	143571805	47247	11.85	3070	3105	3020	3990	2150	3070	3038.75	3.63	-13441	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1212	5.96	0.43	12	0.12	508.00	7123.00	3840	20230220	-21.09	2595	20230726	16.76	3440	-11.92	20240110	2950	2.71	20240109	38400	-92.11	20230220	2595	16.76	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
53	20240112	090129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3090	20	2	0.65	6784820	2210	0.55	3070	3090	3070	3990	2150	3070	3070.05	3.63	-458	3166	3117	3081	3032	2996	3100	3015	200	920	500	2210	5	1	40000000	1236	6.08	0.43	12	0.01	508.00	7123.00	3840	20230220	-19.53	2595	20230726	19.08	3440	-10.17	20240110	2950	4.75	20240109	38400	-91.95	20230220	2595	19.08	20230726	2.61	N	002200	500	200 억	1451440	N	N	60	N	N
54	20240111	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	-20	5	-0.65	1221656875	397558	8.37	3090	3130	3045	4015	2165	3090	3072.90	3.54	47361	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1228	6.04	0.43	12	0.99	508.00	7123.00	3840	20230220	-20.05	2595	20230726	18.30	3440	-10.76	20240110	2950	4.07	20240109	38400	-92.01	20230220	2595	18.30	20230726	2.63	N	002200	500	200 억	1415904	N	N	60	N	N
55	20240111	150128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3075	-15	5	-0.49	1171158025	381037	8.03	3090	3130	3045	4015	2165	3090	3073.61	3.54	50095	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1230	6.05	0.43	12	0.95	508.00	7123.00	3840	20230220	-19.92	2595	20230726	18.50	3440	-10.61	20240110	2950	4.24	20240109	38400	-91.99	20230220	2595	18.50	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
56	20240111	140129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3075	-15	5	-0.49	1098882335	357414	7.53	3090	3130	3045	4015	2165	3090	3074.54	3.54	51646	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1230	6.05	0.43	12	0.89	508.00	7123.00	3840	20230220	-19.92	2595	20230726	18.50	3440	-10.61	20240110	2950	4.24	20240109	38400	-91.99	20230220	2595	18.50	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
57	20240111	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3075	-15	5	-0.49	961608685	312529	6.58	3090	3130	3050	4015	2165	3090	3076.86	3.54	59685	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1230	6.05	0.43	12	0.78	508.00	7123.00	3840	20230220	-19.92	2595	20230726	18.50	3440	-10.61	20240110	2950	4.24	20240109	38400	-91.99	20230220	2595	18.50	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
58	20240111	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3090	0	3	0.00	865464760	281235	5.92	3090	3130	3050	4015	2165	3090	3077.37	3.54	59725	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1236	6.08	0.43	12	0.70	508.00	7123.00	3840	20230220	-19.53	2595	20230726	19.08	3440	-10.17	20240110	2950	4.75	20240109	38400	-91.95	20230220	2595	19.08	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
59	20240111	110129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3090	0	3	0.00	754373665	245123	5.16	3090	3130	3050	4015	2165	3090	3077.53	3.54	53175	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1236	6.08	0.43	12	0.61	508.00	7123.00	3840	20230220	-19.53	2595	20230726	19.08	3440	-10.17	20240110	2950	4.75	20240109	38400	-91.95	20230220	2595	19.08	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
60	20240111	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	-10	5	-0.32	617330340	200709	4.23	3090	3130	3050	4015	2165	3090	3075.75	3.54	46698	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1232	6.06	0.43	12	0.50	508.00	7123.00	3840	20230220	-19.79	2595	20230726	18.69	3440	-10.47	20240110	2950	4.41	20240109	38400	-91.98	20230220	2595	18.69	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
61	20240111	090128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3095	5	2	0.16	63159485	20441	0.43	3090	3130	3075	4015	2165	3090	3089.84	3.54	-6112	3636	3362	3166	2892	2696	3500	3030	200	925	500	2220	5	1	40000000	1238	6.09	0.43	12	0.05	508.00	7123.00	3840	20230220	-19.40	2595	20230726	19.27	3440	-10.03	20240110	2950	4.92	20240109	38400	-91.94	20230220	2595	19.27	20230726	2.63	N	002200	500	200 억	1415904	N	N	53	N	N
62	20240110	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3090	115	2	3.87	15321358895	4733797	3647.33	2985	3440	2970	3865	2085	2975	3236.83	3.66	-57154	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1236	6.08	0.43	12	11.83	508.00	7123.00	3840	20230220	-19.53	2595	20230726	19.08	3440	-10.17	20240110	2950	4.75	20240109	38400	-91.95	20230220	2595	19.08	20230726	2.60	N	002200	500	200 억	1463885	N	N	53	N	N
63	20240110	150128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	95	2	3.19	15067810550	4651544	3583.96	2985	3440	2970	3865	2085	2975	3239.31	3.66	-61535	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1228	6.04	0.43	12	11.63	508.00	7123.00	3840	20230220	-20.05	2595	20230726	18.30	3440	-10.76	20240110	2950	4.07	20240109	38400	-92.01	20230220	2595	18.30	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
64	20240110	140129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	105	2	3.53	14774610205	4555895	3510.26	2985	3440	2970	3865	2085	2975	3242.97	3.66	-75685	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1232	6.06	0.43	12	11.39	508.00	7123.00	3840	20230220	-19.79	2595	20230726	18.69	3440	-10.47	20240110	2950	4.41	20240109	38400	-91.98	20230220	2595	18.69	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
65	20240110	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3080	105	2	3.53	14495662570	4465627	3440.71	2985	3440	2970	3865	2085	2975	3246.05	3.66	-75410	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1232	6.06	0.43	12	11.16	508.00	7123.00	3840	20230220	-19.79	2595	20230726	18.69	3440	-10.47	20240110	2950	4.41	20240109	38400	-91.98	20230220	2595	18.69	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
66	20240110	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3070	95	2	3.19	14282089130	4396116	3387.15	2985	3440	2970	3865	2085	2975	3248.80	3.66	-77774	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1228	6.04	0.43	12	10.99	508.00	7123.00	3840	20230220	-20.05	2595	20230726	18.30	3440	-10.76	20240110	2950	4.07	20240109	38400	-92.01	20230220	2595	18.30	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
67	20240110	110128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3125	150	2	5.04	13664368335	4195861	3232.86	2985	3440	2970	3865	2085	2975	3256.63	3.66	-87988	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1250	6.15	0.44	12	10.49	508.00	7123.00	3840	20230220	-18.62	2595	20230726	20.42	3440	-9.16	20240110	2950	5.93	20240109	38400	-91.86	20230220	2595	20.42	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
68	20240110	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3390	415	2	13.95	10021514070	3056678	2355.13	2985	3440	2970	3865	2085	2975	3278.56	3.66	-106069	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1356	6.67	0.48	12	7.64	508.00	7123.00	3840	20230220	-11.72	2595	20230726	30.64	3440	-1.45	20240110	2950	14.92	20240109	38400	-91.17	20230220	2595	30.64	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
69	20240110	090128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	0	3	0.00	2428775	815	0.63	2985	2995	2975	3865	2085	2975	2980.09	3.66	493	3045	3010	2980	2945	2915	3027	2962	200	890	500	2140	5	1	40000000	1190	5.86	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3085	-3.57	20240102	2950	0.85	20240109	38400	-92.25	20230220	2595	14.64	20230726	2.60	N	002200	500	200 억	1463885	N	N	57	N	N
70	20240109	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	0	3	0.00	385645650	129788	144.34	2955	3015	2950	3865	2085	2975	2971.34	3.65	-3626	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1190	5.86	0.42	12	0.32	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3085	-3.57	20240102	2950	0.85	20240109	38400	-92.25	20230220	2595	14.64	20230726	2.63	N	002200	500	200 억	1458401	N	N	57	N	N
71	20240109	150128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2970	-5	5	-0.17	356263110	119919	133.37	2955	3015	2950	3865	2085	2975	2970.86	3.65	-2202	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.30	508.00	7123.00	3840	20230220	-22.66	2595	20230726	14.45	3085	-3.73	20240102	2950	0.68	20240109	38400	-92.27	20230220	2595	14.45	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
72	20240109	140128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2965	-10	5	-0.34	302811220	101908	113.34	2955	3015	2950	3865	2085	2975	2971.42	3.65	-1464	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1186	5.84	0.42	12	0.25	508.00	7123.00	3840	20230220	-22.79	2595	20230726	14.26	3085	-3.89	20240102	2950	0.51	20240109	38400	-92.28	20230220	2595	14.26	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
73	20240109	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2980	5	2	0.17	257527360	86648	96.36	2955	3015	2950	3865	2085	2975	2972.11	3.65	8119	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1192	5.87	0.42	12	0.22	508.00	7123.00	3840	20230220	-22.40	2595	20230726	14.84	3085	-3.40	20240102	2950	1.02	20240109	38400	-92.24	20230220	2595	14.84	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
74	20240109	120129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2980	5	2	0.17	194798155	65525	72.87	2955	3015	2950	3865	2085	2975	2972.88	3.65	6921	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1192	5.87	0.42	12	0.16	508.00	7123.00	3840	20230220	-22.40	2595	20230726	14.84	3085	-3.40	20240102	2950	1.02	20240109	38400	-92.24	20230220	2595	14.84	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
75	20240109	110128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2985	10	2	0.34	159094025	53531	59.53	2955	3015	2950	3865	2085	2975	2972.00	3.65	5215	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1194	5.88	0.42	12	0.13	508.00	7123.00	3840	20230220	-22.27	2595	20230726	15.03	3085	-3.24	20240102	2950	1.19	20240109	38400	-92.23	20230220	2595	15.03	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
76	20240109	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3000	25	2	0.84	119566690	40274	44.79	2955	3000	2950	3865	2085	2975	2968.83	3.65	5181	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1200	5.91	0.42	12	0.10	508.00	7123.00	3840	20230220	-21.88	2595	20230726	15.61	3085	-2.76	20240102	2950	1.69	20240109	38400	-92.19	20230220	2595	15.61	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
77	20240109	090128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2980	5	2	0.17	16182960	5478	6.09	2955	2980	2950	3865	2085	2975	2954.17	3.65	0	3061	3017	2991	2947	2921	3005	2935	200	890	500	2140	5	1	40000000	1192	5.87	0.42	12	0.01	508.00	7123.00	3840	20230220	-22.40	2595	20230726	14.84	3085	-3.40	20240102	2950	1.02	20240109	38400	-92.24	20230220	2595	14.84	20230726	2.63	N	002200	500	200 억	1458401	N	N	83	N	N
78	20240108	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	-25	5	-0.83	267615510	89811	109.72	3000	3035	2965	3900	2100	3000	2979.76	3.66	1243	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1190	5.86	0.42	12	0.22	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3085	-3.57	20240102	2965	0.34	20240108	38400	-92.25	20230220	2595	14.64	20230726	2.75	N	002200	500	200 억	1462033	N	N	83	N	N
79	20240108	150128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	-25	5	-0.83	223499880	74965	91.59	3000	3035	2965	3900	2100	3000	2981.39	3.66	1791	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1190	5.86	0.42	12	0.19	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3085	-3.57	20240102	2965	0.34	20240108	38400	-92.25	20230220	2595	14.64	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
80	20240108	140128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2975	-25	5	-0.83	195447785	65535	80.07	3000	3035	2965	3900	2100	3000	2982.34	3.66	1730	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1190	5.86	0.42	12	0.16	508.00	7123.00	3840	20230220	-22.53	2595	20230726	14.64	3085	-3.57	20240102	2965	0.34	20240108	38400	-92.25	20230220	2595	14.64	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
81	20240108	130127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2980	-20	5	-0.67	136519500	45722	55.86	3000	3035	2970	3900	2100	3000	2985.86	3.66	2752	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1192	5.87	0.42	12	0.11	508.00	7123.00	3840	20230220	-22.40	2595	20230726	14.84	3085	-3.40	20240102	2970	0.34	20240108	38400	-92.24	20230220	2595	14.84	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
82	20240108	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2985	-15	5	-0.50	117479265	39341	48.06	3000	3035	2970	3900	2100	3000	2986.18	3.66	2435	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1194	5.88	0.42	12	0.10	508.00	7123.00	3840	20230220	-22.27	2595	20230726	15.03	3085	-3.24	20240102	2970	0.51	20240108	38400	-92.23	20230220	2595	15.03	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
83	20240108	110128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2990	-10	5	-0.33	91021240	30482	37.24	3000	3035	2970	3900	2100	3000	2986.07	3.66	2140	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1196	5.89	0.42	12	0.08	508.00	7123.00	3840	20230220	-22.14	2595	20230726	15.22	3085	-3.08	20240102	2970	0.67	20240108	38400	-92.21	20230220	2595	15.22	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
84	20240108	100130	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2995	-5	5	-0.17	71684495	24031	29.36	3000	3035	2970	3900	2100	3000	2983.00	3.66	2352	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1198	5.90	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.01	2595	20230726	15.41	3085	-2.92	20240102	2970	0.84	20240108	38400	-92.20	20230220	2595	15.41	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
85	20240108	090128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3035	35	2	1.17	87280	29	0.04	3000	3035	3000	3900	2100	3000	3009.66	3.66	-1	3090	3045	3015	2970	2940	3030	2955	200	900	500	2160	5	1	40000000	1214	5.97	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.96	2595	20230726	16.96	3085	-1.62	20240102	2985	1.68	20240102	38400	-92.10	20230220	2595	16.96	20230726	2.75	N	002200	500	200 억	1462033	N	N	172	N	N
86	20240105	160128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3000	-45	5	-1.48	246208005	81851	45.11	3045	3060	2985	3955	2135	3045	3008.00	3.65	1414	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1200	5.91	0.42	12	0.20	508.00	7123.00	3840	20230220	-21.88	2595	20230726	15.61	3085	-2.76	20240102	2985	0.50	20240105	38400	-92.19	20230220	2595	15.61	20230726	2.73	N	002200	500	200 억	1461069	N	N	172	N	N
87	20240105	150128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3010	-35	5	-1.15	218616215	72691	40.06	3045	3060	2985	3955	2135	3045	3007.47	3.65	1718	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1204	5.93	0.42	12	0.18	508.00	7123.00	3840	20230220	-21.61	2595	20230726	15.99	3085	-2.43	20240102	2985	0.84	20240105	38400	-92.16	20230220	2595	15.99	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
88	20240105	140128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3015	-30	5	-0.99	164784230	54726	30.16	3045	3060	3000	3955	2135	3045	3011.08	3.65	1920	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1206	5.94	0.42	12	0.14	508.00	7123.00	3840	20230220	-21.48	2595	20230726	16.18	3085	-2.27	20240102	2985	1.01	20240102	38400	-92.15	20230220	2595	16.18	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
89	20240105	130128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3025	-20	5	-0.66	141831590	47082	25.95	3045	3060	3000	3955	2135	3045	3012.44	3.65	1919	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1210	5.95	0.42	12	0.12	508.00	7123.00	3840	20230220	-21.22	2595	20230726	16.57	3085	-1.94	20240102	2985	1.34	20240102	38400	-92.12	20230220	2595	16.57	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
90	20240105	120128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3015	-30	5	-0.99	93536700	31044	17.11	3045	3060	3000	3955	2135	3045	3013.04	3.65	4650	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1206	5.94	0.42	12	0.08	508.00	7123.00	3840	20230220	-21.48	2595	20230726	16.18	3085	-2.27	20240102	2985	1.01	20240102	38400	-92.15	20230220	2595	16.18	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
91	20240105	110127	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3010	-35	5	-1.15	69995195	23225	12.80	3045	3060	3000	3955	2135	3045	3013.79	3.65	4077	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1204	5.93	0.42	12	0.06	508.00	7123.00	3840	20230220	-21.61	2595	20230726	15.99	3085	-2.43	20240102	2985	0.84	20240102	38400	-92.16	20230220	2595	15.99	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
92	20240105	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3020	-25	5	-0.82	21530000	7148	3.94	3045	3060	3000	3955	2135	3045	3012.03	3.65	3653	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1208	5.94	0.42	12	0.02	508.00	7123.00	3840	20230220	-21.35	2595	20230726	16.38	3085	-2.11	20240102	2985	1.17	20240102	38400	-92.14	20230220	2595	16.38	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
93	20240105	090128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3045	0	3	0.00	140070	46	0.03	3045	3045	3045	3955	2135	3045	3045.00	3.65	-46	3128	3086	3038	2996	2948	3062	2972	200	910	500	2190	5	1	40000000	1218	5.99	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.70	2595	20230726	17.34	3085	-1.30	20240102	2985	2.01	20240102	38400	-92.07	20230220	2595	17.34	20230726	2.73	N	002200	500	200 억	1461069	N	N	318	N	N
94	20240104	160127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3045	-30	5	-0.98	546824490	181455	138.42	3075	3080	2990	3995	2155	3075	3013.55	3.71	-16146	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1218	5.99	0.43	12	0.45	508.00	7123.00	3840	20230220	-20.70	2595	20230726	17.34	3085	-1.30	20240102	2985	2.01	20240102	38400	-92.07	20230220	2595	17.34	20230726	2.74	N	002200	500	200 억	1483944	N	N	318	N	N
95	20240104	150128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3025	-50	5	-1.63	489770635	162734	124.14	3075	3075	2990	3995	2155	3075	3009.64	3.71	-9279	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1210	5.95	0.42	12	0.41	508.00	7123.00	3840	20230220	-21.22	2595	20230726	16.57	3085	-1.94	20240102	2985	1.34	20240102	38400	-92.12	20230220	2595	16.57	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
96	20240104	140128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3015	-60	5	-1.95	448938085	149225	113.84	3075	3075	2990	3995	2155	3075	3008.46	3.71	-6376	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1206	5.94	0.42	12	0.37	508.00	7123.00	3840	20230220	-21.48	2595	20230726	16.18	3085	-2.27	20240102	2985	1.01	20240102	38400	-92.15	20230220	2595	16.18	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
97	20240104	130128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3015	-60	5	-1.95	367875700	122219	93.24	3075	3075	2990	3995	2155	3075	3009.97	3.71	-8134	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1206	5.94	0.42	12	0.31	508.00	7123.00	3840	20230220	-21.48	2595	20230726	16.18	3085	-2.27	20240102	2985	1.01	20240102	38400	-92.15	20230220	2595	16.18	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
98	20240104	120128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3005	-70	5	-2.28	280563595	93142	71.05	3075	3075	2990	3995	2155	3075	3012.21	3.71	-8261	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1202	5.92	0.42	12	0.23	508.00	7123.00	3840	20230220	-21.74	2595	20230726	15.80	3085	-2.59	20240102	2985	0.67	20240102	38400	-92.17	20230220	2595	15.80	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
99	20240104	110127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3000	-75	5	-2.44	221088060	73308	55.92	3075	3075	2995	3995	2155	3075	3015.88	3.71	-8833	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1200	5.91	0.42	12	0.18	508.00	7123.00	3840	20230220	-21.88	2595	20230726	15.61	3085	-2.76	20240102	2985	0.50	20240102	38400	-92.19	20230220	2595	15.61	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
100	20240104	100127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3010	-65	5	-2.11	114157475	37718	28.77	3075	3075	3005	3995	2155	3075	3026.60	3.71	1249	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1204	5.93	0.42	12	0.09	508.00	7123.00	3840	20230220	-21.61	2595	20230726	15.99	3085	-2.43	20240102	2985	0.84	20240102	38400	-92.16	20230220	2595	15.99	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
101	20240104	090128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3065	-10	5	-0.33	288695	94	0.07	3075	3075	3065	3995	2155	3075	3071.22	3.71	-71	3141	3107	3046	3012	2951	3125	3030	200	920	500	2210	5	1	40000000	1226	6.03	0.43	12	0.00	508.00	7123.00	3840	20230220	-20.18	2595	20230726	18.11	3085	-0.65	20240102	2985	2.68	20240102	38400	-92.02	20230220	2595	18.11	20230726	2.74	N	002200	500	200 억	1483944	N	N	366	N	N
102	20240103	160128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3075	25	2	0.82	393864515	130438	81.40	3035	3080	2985	3965	2135	3050	3019.21	3.71	-1513	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1230	6.05	0.43	12	0.33	508.00	7123.00	3840	20230220	-19.92	2595	20230726	18.50	3085	-0.32	20240102	2985	3.02	20240103	38400	-91.99	20230220	2595	18.50	20230726	2.82	N	002200	500	200 억	1483516	N	N	366	N	N
103	20240103	150126	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3060	10	2	0.33	350652695	116366	72.62	3035	3080	2985	3965	2135	3050	3013.36	3.71	2410	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1224	6.02	0.43	12	0.29	508.00	7123.00	3840	20230220	-20.31	2595	20230726	17.92	3085	-0.81	20240102	2985	2.51	20240103	38400	-92.03	20230220	2595	17.92	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
104	20240103	140127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3050	0	3	0.00	300669475	100022	62.42	3035	3050	2985	3965	2135	3050	3006.03	3.71	3548	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1220	6.00	0.43	12	0.25	508.00	7123.00	3840	20230220	-20.57	2595	20230726	17.53	3085	-1.13	20240102	2985	2.18	20240103	38400	-92.06	20230220	2595	17.53	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
105	20240103	130127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3015	-35	5	-1.15	242601530	80759	50.40	3035	3040	2985	3965	2135	3050	3004.02	3.71	83	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1206	5.94	0.42	12	0.20	508.00	7123.00	3840	20230220	-21.48	2595	20230726	16.18	3085	-2.27	20240102	2985	1.01	20240103	38400	-92.15	20230220	2595	16.18	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
106	20240103	120128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3010	-40	5	-1.31	204994045	68218	42.57	3035	3040	2985	3965	2135	3050	3004.98	3.71	-1549	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1204	5.93	0.42	12	0.17	508.00	7123.00	3840	20230220	-21.61	2595	20230726	15.99	3085	-2.43	20240102	2985	0.84	20240103	38400	-92.16	20230220	2595	15.99	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
107	20240103	110127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3005	-45	5	-1.48	173982605	57871	36.11	3035	3040	2990	3965	2135	3050	3006.39	3.71	-2187	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1202	5.92	0.42	12	0.14	508.00	7123.00	3840	20230220	-21.74	2595	20230726	15.80	3085	-2.59	20240102	2985	0.67	20240102	38400	-92.17	20230220	2595	15.80	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
108	20240103	100127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3020	-30	5	-0.98	106880390	35540	22.18	3035	3040	2990	3965	2135	3050	3007.33	3.71	-33	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1208	5.94	0.42	12	0.09	508.00	7123.00	3840	20230220	-21.35	2595	20230726	16.38	3085	-2.11	20240102	2985	1.17	20240102	38400	-92.14	20230220	2595	16.38	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
109	20240103	090128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3040	-10	5	-0.33	10268035	3383	2.11	3035	3040	3030	3965	2135	3050	3035.19	3.71	-1689	3140	3095	3040	2995	2940	3117	3017	200	915	500	2190	5	1	40000000	1216	5.98	0.43	12	0.01	508.00	7123.00	3840	20230220	-20.83	2595	20230726	17.15	3085	-1.46	20240102	2985	1.84	20240102	38400	-92.08	20230220	2595	17.15	20230726	2.82	N	002200	500	200 억	1483516	N	N	1	N	N
110	20240102	160127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3050	85	2	2.87	482382385	158835	114.51	2990	3085	2985	3850	2080	2965	3036.99	3.63	8209	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1220	6.00	0.43	12	0.40	508.00	7123.00	3840	20230220	-20.57	2595	20230726	17.53	3085	-1.13	20240102	2985	2.18	20240102	38400	-92.06	20230220	2595	17.53	20230726	3.28	N	002200	500	200 억	1453670	N	N	1	N	N
111	20240102	150127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3045	80	2	2.70	449303350	147969	106.68	2990	3085	2985	3850	2080	2965	3036.47	3.63	9948	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1218	5.99	0.43	12	0.37	508.00	7123.00	3840	20230220	-20.70	2595	20230726	17.34	3085	-1.30	20240102	2985	2.01	20240102	38400	-92.07	20230220	2595	17.34	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N
112	20240102	140127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3050	85	2	2.87	398475535	131254	94.63	2990	3085	2985	3850	2080	2965	3035.91	3.63	8389	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1220	6.00	0.43	12	0.33	508.00	7123.00	3840	20230220	-20.57	2595	20230726	17.53	3085	-1.13	20240102	2985	2.18	20240102	38400	-92.06	20230220	2595	17.53	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N
113	20240102	130127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3070	105	2	3.54	369336030	121724	87.75	2990	3085	2985	3850	2080	2965	3034.21	3.63	9124	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1228	6.04	0.43	12	0.30	508.00	7123.00	3840	20230220	-20.05	2595	20230726	18.30	3085	-0.49	20240102	2985	2.85	20240102	38400	-92.01	20230220	2595	18.30	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N
114	20240102	120127	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3030	65	2	2.19	199126620	66126	47.67	2990	3040	2985	3850	2080	2965	3011.32	3.63	14064	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1212	5.96	0.43	12	0.17	508.00	7123.00	3840	20230220	-21.09	2595	20230726	16.76	3040	-0.33	20240102	2985	1.51	20240102	38400	-92.11	20230220	2595	16.76	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N
115	20240102	110128	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3010	45	2	1.52	139327705	46309	33.39	2990	3040	2985	3850	2080	2965	3008.65	3.63	7453	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1204	5.93	0.42	12	0.12	508.00	7123.00	3840	20230220	-21.61	2595	20230726	15.99	3040	-0.99	20240102	2985	0.84	20240102	38400	-92.16	20230220	2595	15.99	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N
116	20240102	100126	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	3010	45	2	1.52	26723245	8911	6.42	2990	3010	2985	3850	2080	2965	2998.91	3.63	2849	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1204	5.93	0.42	12	0.02	508.00	7123.00	3840	20230220	-21.61	2595	20230726	15.99	3010	0.00	20240102	2985	0.84	20240102	38400	-92.16	20230220	2595	15.99	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N
117	20240102	090126	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	3.63	0	3055	3010	2945	2900	2835	3032	2922	200	885	500	2130	5	1	40000000	1186	5.84	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.79	2595	20230726	14.26	0	0.00	0	0	0.00	0	38400	-92.28	20230220	2595	14.26	20230726	3.28	N	002200	500	200 억	1453670	N	N	10	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History