KissMeData/012690/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	newHighLowPriceClassCode	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	120306	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2955	0	3	0.00	310777050	105091	28.90	2915	2990	2915	3840	2070	2955	2957.22	1.19	24398	3051	3002	2966	2917	2881	3027	2942	189	885	500	2120	5	1	36571255	1081	46.17	1.39	12	0.29	64.00	2123.00	3295	20240103	-10.32	2395	20231020	23.38	3295	-10.32	20240103	2610	13.22	20240102	3295	-10.32	20240103	2395	23.38	20231020	2.69	N	012690	500	188 억	435769	N	N	23	N	N
3	20240123	110305	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2975	20	2	0.68	276493630	93506	25.71	2915	2990	2915	3840	2070	2955	2956.96	1.19	22319	3051	3002	2966	2917	2881	3027	2942	189	885	500	2120	5	1	36571255	1088	46.48	1.40	12	0.26	64.00	2123.00	3295	20240103	-9.71	2395	20231020	24.22	3295	-9.71	20240103	2610	13.98	20240102	3295	-9.71	20240103	2395	24.22	20231020	2.69	N	012690	500	188 억	435769	N	N	23	N	N
4	20240123	100305	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2975	20	2	0.68	191789455	64949	17.86	2915	2990	2915	3840	2070	2955	2952.92	1.19	8115	3051	3002	2966	2917	2881	3027	2942	189	885	500	2120	5	1	36571255	1088	46.48	1.40	12	0.18	64.00	2123.00	3295	20240103	-9.71	2395	20231020	24.22	3295	-9.71	20240103	2610	13.98	20240102	3295	-9.71	20240103	2395	24.22	20231020	2.69	N	012690	500	188 억	435769	N	N	23	N	N
5	20240123	090304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2960	5	2	0.17	39671575	13503	3.71	2915	2960	2915	3840	2070	2955	2937.98	1.19	433	3051	3002	2966	2917	2881	3027	2942	189	885	500	2120	5	1	36571255	1083	46.25	1.39	12	0.04	64.00	2123.00	3295	20240103	-10.17	2395	20231020	23.59	3295	-10.17	20240103	2610	13.41	20240102	3295	-10.17	20240103	2395	23.59	20231020	2.69	N	012690	500	188 억	435769	N	N	23	N	N
6	20240119	160303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	30	2	1.03	2504163415	840244	39.29	2920	3040	2890	3795	2045	2920	2980.37	1.14	52306	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1079	46.09	1.39	12	2.30	64.00	2123.00	3295	20240103	-10.47	2395	20231020	23.17	3295	-10.47	20240103	2610	13.03	20240102	3295	-10.47	20240103	2395	23.17	20231020	2.57	N	012690	500	188 억	415625	N	N	38	N	N
7	20240119	150303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2955	35	2	1.20	2453418405	823039	38.49	2920	3040	2890	3795	2045	2920	2981.00	1.14	52879	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1081	46.17	1.39	12	2.25	64.00	2123.00	3295	20240103	-10.32	2395	20231020	23.38	3295	-10.32	20240103	2610	13.22	20240102	3295	-10.32	20240103	2395	23.38	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
8	20240119	140302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	30	2	1.03	2254756015	755655	35.34	2920	3040	2890	3795	2045	2920	2983.93	1.14	61736	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1079	46.09	1.39	12	2.07	64.00	2123.00	3295	20240103	-10.47	2395	20231020	23.17	3295	-10.47	20240103	2610	13.03	20240102	3295	-10.47	20240103	2395	23.17	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
9	20240119	130304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2945	25	2	0.86	2135950430	715487	33.46	2920	3040	2890	3795	2045	2920	2985.41	1.14	73359	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1077	46.02	1.39	12	1.96	64.00	2123.00	3295	20240103	-10.62	2395	20231020	22.96	3295	-10.62	20240103	2610	12.84	20240102	3295	-10.62	20240103	2395	22.96	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
10	20240119	120305	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2965	45	2	1.54	1943371875	650412	30.41	2920	3040	2890	3795	2045	2920	2988.02	1.14	65707	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1084	46.33	1.40	12	1.78	64.00	2123.00	3295	20240103	-10.02	2395	20231020	23.80	3295	-10.02	20240103	2610	13.60	20240102	3295	-10.02	20240103	2395	23.80	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
11	20240119	110304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	3020	100	2	3.42	1516914135	508165	23.76	2920	3040	2890	3795	2045	2920	2985.22	1.14	66470	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1104	47.19	1.42	12	1.39	64.00	2123.00	3295	20240103	-8.35	2395	20231020	26.10	3295	-8.35	20240103	2610	15.71	20240102	3295	-8.35	20240103	2395	26.10	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
12	20240119	100307	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	20	2	0.68	324754880	110986	5.19	2920	2955	2890	3795	2045	2920	2926.15	1.14	26134	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1075	45.94	1.38	12	0.30	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
13	20240119	090303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2905	-15	5	-0.51	42759885	14696	0.69	2920	2920	2890	3795	2045	2920	2908.82	1.14	1283	3140	3030	2950	2840	2760	2990	2800	189	875	500	2100	5	1	36571255	1062	45.39	1.37	12	0.04	64.00	2123.00	3295	20240103	-11.84	2395	20231020	21.29	3295	-11.84	20240103	2610	11.30	20240102	3295	-11.84	20240103	2395	21.29	20231020	2.57	N	012690	500	188 억	415625	N	N	40	N	N
14	20240118	160303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	70	2	2.46	6320315220	2116805	556.54	3045	3060	2870	3705	1995	2850	2985.79	0.77	131838	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1068	45.62	1.38	12	5.79	64.00	2123.00	3295	20240103	-11.38	2395	20231020	21.92	3295	-11.38	20240103	2610	11.88	20240102	3295	-11.38	20240103	2395	21.92	20231020	2.45	N	012690	500	188 억	280801	N	N	40	N	N
15	20240118	150302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	70	2	2.46	6206172240	2077710	546.26	3045	3060	2870	3705	1995	2850	2987.03	0.77	122415	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1068	45.62	1.38	12	5.68	64.00	2123.00	3295	20240103	-11.38	2395	20231020	21.92	3295	-11.38	20240103	2610	11.88	20240102	3295	-11.38	20240103	2395	21.92	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
16	20240118	140304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2890	40	2	1.40	5895494880	1970876	518.18	3045	3060	2870	3705	1995	2850	2991.31	0.77	120215	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1057	45.16	1.36	12	5.39	64.00	2123.00	3295	20240103	-12.29	2395	20231020	20.67	3295	-12.29	20240103	2610	10.73	20240102	3295	-12.29	20240103	2395	20.67	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
17	20240118	130303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2930	80	2	2.81	5488450960	1830156	481.18	3045	3060	2890	3705	1995	2850	2998.90	0.77	83674	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1072	45.78	1.38	12	5.00	64.00	2123.00	3295	20240103	-11.08	2395	20231020	22.34	3295	-11.08	20240103	2610	12.26	20240102	3295	-11.08	20240103	2395	22.34	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
18	20240118	120304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2960	110	2	3.86	5009925655	1666544	438.16	3045	3060	2950	3705	1995	2850	3006.18	0.77	28206	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1083	46.25	1.39	12	4.56	64.00	2123.00	3295	20240103	-10.17	2395	20231020	23.59	3295	-10.17	20240103	2610	13.41	20240102	3295	-10.17	20240103	2395	23.59	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
19	20240118	110304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2985	135	2	4.74	4564632965	1516650	398.75	3045	3060	2965	3705	1995	2850	3009.68	0.77	15426	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1092	46.64	1.41	12	4.15	64.00	2123.00	3295	20240103	-9.41	2395	20231020	24.63	3295	-9.41	20240103	2610	14.37	20240102	3295	-9.41	20240103	2395	24.63	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
20	20240118	100303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	3035	185	2	6.49	3803535365	1262896	332.04	3045	3060	2965	3705	1995	2850	3011.76	0.77	-17831	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1110	47.42	1.43	12	3.45	64.00	2123.00	3295	20240103	-7.89	2395	20231020	26.72	3295	-7.89	20240103	2610	16.28	20240102	3295	-7.89	20240103	2395	26.72	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
21	20240118	090302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2980	130	2	4.56	587645055	194981	51.26	3045	3055	2965	3705	1995	2850	3013.86	0.77	-32891	3006	2927	2871	2792	2736	2900	2765	189	855	500	2050	5	1	36571255	1090	46.56	1.40	12	0.53	64.00	2123.00	3295	20240103	-9.56	2395	20231020	24.43	3295	-9.56	20240103	2610	14.18	20240102	3295	-9.56	20240103	2395	24.43	20231020	2.45	N	012690	500	188 억	280801	N	N	41	N	N
22	20240117	160302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2850	-95	5	-3.23	852257235	298679	146.39	2915	2950	2815	3825	2065	2945	2853.43	0.70	27590	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1042	44.53	1.34	12	0.82	64.00	2123.00	3295	20240103	-13.51	2395	20231020	19.00	3295	-13.51	20240103	2610	9.20	20240102	3295	-13.51	20240103	2395	19.00	20231020	2.42	N	012690	500	188 억	255577	N	N	41	N	N
23	20240117	150304	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2860	-85	5	-2.89	806943355	282814	138.61	2915	2950	2815	3825	2065	2945	2853.27	0.70	33679	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1046	44.69	1.35	12	0.77	64.00	2123.00	3295	20240103	-13.20	2395	20231020	19.42	3295	-13.20	20240103	2610	9.58	20240102	3295	-13.20	20240103	2395	19.42	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
24	20240117	140302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2860	-85	5	-2.89	734772635	257362	126.14	2915	2950	2815	3825	2065	2945	2855.02	0.70	18956	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1046	44.69	1.35	12	0.70	64.00	2123.00	3295	20240103	-13.20	2395	20231020	19.42	3295	-13.20	20240103	2610	9.58	20240102	3295	-13.20	20240103	2395	19.42	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
25	20240117	130302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2845	-100	5	-3.40	530572515	185497	90.92	2915	2950	2815	3825	2065	2945	2860.28	0.70	6810	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1040	44.45	1.34	12	0.51	64.00	2123.00	3295	20240103	-13.66	2395	20231020	18.79	3295	-13.66	20240103	2610	9.00	20240102	3295	-13.66	20240103	2395	18.79	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
26	20240117	120303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2835	-110	5	-3.74	426072080	148534	72.80	2915	2950	2830	3825	2065	2945	2868.52	0.70	-4796	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1037	44.30	1.34	12	0.41	64.00	2123.00	3295	20240103	-13.96	2395	20231020	18.37	3295	-13.96	20240103	2610	8.62	20240102	3295	-13.96	20240103	2395	18.37	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
27	20240117	110303	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2890	-55	5	-1.87	290384425	100851	49.43	2915	2950	2840	3825	2065	2945	2879.34	0.70	-14926	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1057	45.16	1.36	12	0.28	64.00	2123.00	3295	20240103	-12.29	2395	20231020	20.67	3295	-12.29	20240103	2610	10.73	20240102	3295	-12.29	20240103	2395	20.67	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
28	20240117	100302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2900	-45	5	-1.53	179737010	62240	30.50	2915	2950	2855	3825	2065	2945	2887.81	0.70	-15423	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1061	45.31	1.37	12	0.17	64.00	2123.00	3295	20240103	-11.99	2395	20231020	21.09	3295	-11.99	20240103	2610	11.11	20240102	3295	-11.99	20240103	2395	21.09	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
29	20240117	090302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	-30	5	-1.02	14861435	5082	2.49	2915	2950	2915	3825	2065	2945	2924.33	0.70	-185	2995	2970	2935	2910	2875	2982	2922	189	880	500	2120	5	1	36571255	1066	45.55	1.37	12	0.01	64.00	2123.00	3295	20240103	-11.53	2395	20231020	21.71	3295	-11.53	20240103	2610	11.69	20240102	3295	-11.53	20240103	2395	21.71	20231020	2.42	N	012690	500	188 억	255577	N	N	47	N	N
30	20240116	160301	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2945	10	2	0.34	584475280	199503	86.47	2935	2960	2900	3815	2055	2935	2929.62	0.61	31038	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1077	46.02	1.39	12	0.55	64.00	2123.00	3295	20240103	-10.62	2395	20231020	22.96	3295	-10.62	20240103	2610	12.84	20240102	3295	-10.62	20240103	2395	22.96	20231020	2.39	N	012690	500	188 억	224030	N	N	47	N	N
31	20240116	150302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2925	-10	5	-0.34	493155750	168418	73.00	2935	2960	2900	3815	2055	2935	2928.15	0.61	25053	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1070	45.70	1.38	12	0.46	64.00	2123.00	3295	20240103	-11.23	2395	20231020	22.13	3295	-11.23	20240103	2610	12.07	20240102	3295	-11.23	20240103	2395	22.13	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
32	20240116	140302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2925	-10	5	-0.34	433847015	148129	64.21	2935	2960	2900	3815	2055	2935	2928.83	0.61	11096	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1070	45.70	1.38	12	0.41	64.00	2123.00	3295	20240103	-11.23	2395	20231020	22.13	3295	-11.23	20240103	2610	12.07	20240102	3295	-11.23	20240103	2395	22.13	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
33	20240116	130302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	5	2	0.17	372775850	127277	55.17	2935	2960	2900	3815	2055	2935	2928.84	0.61	8932	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1075	45.94	1.38	12	0.35	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
34	20240116	120302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2945	10	2	0.34	315765130	107846	46.74	2935	2960	2900	3815	2055	2935	2927.90	0.61	8932	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1077	46.02	1.39	12	0.29	64.00	2123.00	3295	20240103	-10.62	2395	20231020	22.96	3295	-10.62	20240103	2610	12.84	20240102	3295	-10.62	20240103	2395	22.96	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
35	20240116	110301	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	-20	5	-0.68	226792080	77488	33.59	2935	2960	2900	3815	2055	2935	2926.77	0.61	45	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1066	45.55	1.37	12	0.21	64.00	2123.00	3295	20240103	-11.53	2395	20231020	21.71	3295	-11.53	20240103	2610	11.69	20240102	3295	-11.53	20240103	2395	21.71	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
36	20240116	100301	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2935	0	3	0.00	142554790	48633	21.08	2935	2960	2920	3815	2055	2935	2931.21	0.61	-204	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1073	45.86	1.38	12	0.13	64.00	2123.00	3295	20240103	-10.93	2395	20231020	22.55	3295	-10.93	20240103	2610	12.45	20240102	3295	-10.93	20240103	2395	22.55	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
37	20240116	090300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2955	20	2	0.68	12826385	4368	1.89	2935	2960	2930	3815	2055	2935	2936.57	0.61	-195	3021	2977	2921	2877	2821	3000	2900	189	880	500	2110	5	1	36571255	1081	46.17	1.39	12	0.01	64.00	2123.00	3295	20240103	-10.32	2395	20231020	23.38	3295	-10.32	20240103	2610	13.22	20240102	3295	-10.32	20240103	2395	23.38	20231020	2.39	N	012690	500	188 억	224030	N	N	49	N	N
38	20240115	160301	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2935	50	2	1.73	671026795	229595	85.57	2875	2965	2865	3750	2020	2885	2922.63	0.58	12377	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1073	45.86	1.38	12	0.63	64.00	2123.00	3295	20240103	-10.93	2395	20231020	22.55	3295	-10.93	20240103	2610	12.45	20240102	3295	-10.93	20240103	2395	22.55	20231020	2.26	N	012690	500	188 억	210391	N	N	49	N	N
39	20240115	150302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	35	2	1.21	637535640	218147	81.30	2875	2965	2865	3750	2020	2885	2922.50	0.58	12961	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1068	45.62	1.38	12	0.60	64.00	2123.00	3295	20240103	-11.38	2395	20231020	21.92	3295	-11.38	20240103	2610	11.88	20240102	3295	-11.38	20240103	2395	21.92	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
40	20240115	140302	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	35	2	1.21	559350910	191362	71.32	2875	2965	2865	3750	2020	2885	2923.00	0.58	14592	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1068	45.62	1.38	12	0.52	64.00	2123.00	3295	20240103	-11.38	2395	20231020	21.92	3295	-11.38	20240103	2610	11.88	20240102	3295	-11.38	20240103	2395	21.92	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
41	20240115	130300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	35	2	1.21	526965070	180247	67.18	2875	2965	2865	3750	2020	2885	2923.57	0.58	13582	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1068	45.62	1.38	12	0.49	64.00	2123.00	3295	20240103	-11.38	2395	20231020	21.92	3295	-11.38	20240103	2610	11.88	20240102	3295	-11.38	20240103	2395	21.92	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
42	20240115	120300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2930	45	2	1.56	450420865	154221	57.48	2875	2965	2865	3750	2020	2885	2920.62	0.58	20717	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1072	45.78	1.38	12	0.42	64.00	2123.00	3295	20240103	-11.08	2395	20231020	22.34	3295	-11.08	20240103	2610	12.26	20240102	3295	-11.08	20240103	2395	22.34	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
43	20240115	110300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	30	2	1.04	410640340	140641	52.42	2875	2965	2865	3750	2020	2885	2919.78	0.58	14617	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1066	45.55	1.37	12	0.38	64.00	2123.00	3295	20240103	-11.53	2395	20231020	21.71	3295	-11.53	20240103	2610	11.69	20240102	3295	-11.53	20240103	2395	21.71	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
44	20240115	100300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	65	2	2.25	287477495	98468	36.70	2875	2965	2865	3750	2020	2885	2919.50	0.58	3352	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1079	46.09	1.39	12	0.27	64.00	2123.00	3295	20240103	-10.47	2395	20231020	23.17	3295	-10.47	20240103	2610	13.03	20240102	3295	-10.47	20240103	2395	23.17	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
45	20240115	090300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	25	2	0.87	16700930	5805	2.16	2875	2910	2875	3750	2020	2885	2876.99	0.58	2175	3028	2956	2918	2846	2808	2937	2827	189	865	500	2070	5	1	36571255	1064	45.47	1.37	12	0.02	64.00	2123.00	3295	20240103	-11.68	2395	20231020	21.50	3295	-11.68	20240103	2610	11.49	20240102	3295	-11.68	20240103	2395	21.50	20231020	2.26	N	012690	500	188 억	210391	N	N	42	N	N
46	20240112	160300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	-100	5	-3.35	777090055	265987	63.98	2985	2990	2880	3880	2090	2985	2921.60	0.53	24262	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1055	45.08	1.36	12	0.73	64.00	2123.00	3295	20240103	-12.44	2395	20231020	20.46	3295	-12.44	20240103	2610	10.54	20240102	3295	-12.44	20240103	2395	20.46	20231020	2.18	N	012690	500	188 억	194589	N	N	42	N	N
47	20240112	150300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2895	-90	5	-3.02	736645515	251980	60.61	2985	2990	2880	3880	2090	2985	2923.43	0.53	18806	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1059	45.23	1.36	12	0.69	64.00	2123.00	3295	20240103	-12.14	2395	20231020	20.88	3295	-12.14	20240103	2610	10.92	20240102	3295	-12.14	20240103	2395	20.88	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
48	20240112	140301	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	-70	5	-2.35	642987810	219636	52.83	2985	2990	2880	3880	2090	2985	2927.52	0.53	13710	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1066	45.55	1.37	12	0.60	64.00	2123.00	3295	20240103	-11.53	2395	20231020	21.71	3295	-11.53	20240103	2610	11.69	20240102	3295	-11.53	20240103	2395	21.71	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
49	20240112	130259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2925	-60	5	-2.01	512741090	174722	42.03	2985	2990	2890	3880	2090	2985	2934.61	0.53	11843	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1070	45.70	1.38	12	0.48	64.00	2123.00	3295	20240103	-11.23	2395	20231020	22.13	3295	-11.23	20240103	2610	12.07	20240102	3295	-11.23	20240103	2395	22.13	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
50	20240112	120300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	-75	5	-2.51	491315430	167363	40.26	2985	2990	2890	3880	2090	2985	2935.63	0.53	11919	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1064	45.47	1.37	12	0.46	64.00	2123.00	3295	20240103	-11.68	2395	20231020	21.50	3295	-11.68	20240103	2610	11.49	20240102	3295	-11.68	20240103	2395	21.50	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
51	20240112	110259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2935	-50	5	-1.68	360659070	122435	29.45	2985	2990	2915	3880	2090	2985	2945.72	0.53	9313	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1073	45.86	1.38	12	0.33	64.00	2123.00	3295	20240103	-10.93	2395	20231020	22.55	3295	-10.93	20240103	2610	12.45	20240102	3295	-10.93	20240103	2395	22.55	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
52	20240112	100300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	-45	5	-1.51	234760325	79427	19.10	2985	2990	2935	3880	2090	2985	2955.67	0.53	-1379	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1075	45.94	1.38	12	0.22	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
53	20240112	090259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2955	-30	5	-1.01	32058955	10807	2.60	2985	2985	2955	3880	2090	2985	2966.50	0.53	-266	3058	3021	2973	2936	2888	3040	2955	189	895	500	2140	5	1	36571255	1081	46.17	1.39	12	0.03	64.00	2123.00	3295	20240103	-10.32	2395	20231020	23.38	3295	-10.32	20240103	2610	13.22	20240102	3295	-10.32	20240103	2395	23.38	20231020	2.18	N	012690	500	188 억	194589	N	N	59	N	N
54	20240111	160258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2985	15	2	0.51	1223713835	412769	16.39	2950	3010	2925	3860	2080	2970	2964.60	0.47	17667	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1092	46.64	1.41	12	1.13	64.00	2123.00	3295	20240103	-9.41	2395	20231020	24.63	3295	-9.41	20240103	2610	14.37	20240102	3295	-9.41	20240103	2395	24.63	20231020	2.10	N	012690	500	188 억	173600	N	N	59	N	N
55	20240111	150300	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2970	0	3	0.00	1129612440	381109	15.13	2950	3010	2925	3860	2080	2970	2964.01	0.47	24614	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1086	46.41	1.40	12	1.04	64.00	2123.00	3295	20240103	-9.86	2395	20231020	24.01	3295	-9.86	20240103	2610	13.79	20240102	3295	-9.86	20240103	2395	24.01	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
56	20240111	140259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2980	10	2	0.34	985191070	332284	13.19	2950	3010	2925	3860	2080	2970	2964.91	0.47	23189	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1090	46.56	1.40	12	0.91	64.00	2123.00	3295	20240103	-9.56	2395	20231020	24.43	3295	-9.56	20240103	2610	14.18	20240102	3295	-9.56	20240103	2395	24.43	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
57	20240111	130258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2990	20	2	0.67	866490965	292428	11.61	2950	3010	2925	3860	2080	2970	2963.09	0.47	23218	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1093	46.72	1.41	12	0.80	64.00	2123.00	3295	20240103	-9.26	2395	20231020	24.84	3295	-9.26	20240103	2610	14.56	20240102	3295	-9.26	20240103	2395	24.84	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
58	20240111	120259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2970	0	3	0.00	673640640	227947	9.05	2950	2990	2925	3860	2080	2970	2955.24	0.47	11843	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1086	46.41	1.40	12	0.62	64.00	2123.00	3295	20240103	-9.86	2395	20231020	24.01	3295	-9.86	20240103	2610	13.79	20240102	3295	-9.86	20240103	2395	24.01	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
59	20240111	110301	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2980	10	2	0.34	571352800	193565	7.68	2950	2990	2925	3860	2080	2970	2951.73	0.47	12838	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1090	46.56	1.40	12	0.53	64.00	2123.00	3295	20240103	-9.56	2395	20231020	24.43	3295	-9.56	20240103	2610	14.18	20240102	3295	-9.56	20240103	2395	24.43	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
60	20240111	100259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2975	5	2	0.17	436663595	148321	5.89	2950	2980	2925	3860	2080	2970	2944.03	0.47	9852	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1088	46.48	1.40	12	0.41	64.00	2123.00	3295	20240103	-9.71	2395	20231020	24.22	3295	-9.71	20240103	2610	13.98	20240102	3295	-9.71	20240103	2395	24.22	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
61	20240111	090259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2975	5	2	0.17	64498945	21819	0.87	2950	2975	2950	3860	2080	2970	2956.03	0.47	6575	3220	3095	2995	2870	2770	3157	2932	189	890	500	2130	5	1	36571255	1088	46.48	1.40	12	0.06	64.00	2123.00	3295	20240103	-9.71	2395	20231020	24.22	3295	-9.71	20240103	2610	13.98	20240102	3295	-9.71	20240103	2395	24.22	20231020	2.10	N	012690	500	188 억	173600	N	N	53	N	N
62	20240110	160258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2970	35	2	1.19	7565708240	2506039	360.62	2960	3120	2895	3815	2055	2935	3019.01	0.60	-38940	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1086	46.41	1.40	12	6.85	64.00	2123.00	3295	20240103	-9.86	2395	20231020	24.01	3295	-9.86	20240103	2610	13.79	20240102	3295	-9.86	20240103	2395	24.01	20231020	2.19	N	012690	500	188 억	218022	N	N	53	N	N
63	20240110	150258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2985	50	2	1.70	7436119075	2462413	354.35	2960	3120	2895	3815	2055	2935	3019.85	0.60	-40713	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1092	46.64	1.41	12	6.73	64.00	2123.00	3295	20240103	-9.41	2395	20231020	24.63	3295	-9.41	20240103	2610	14.37	20240102	3295	-9.41	20240103	2395	24.63	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
64	20240110	140259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2970	35	2	1.19	6973050980	2306398	331.90	2960	3120	2895	3815	2055	2935	3023.35	0.60	-42997	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1086	46.41	1.40	12	6.31	64.00	2123.00	3295	20240103	-9.86	2395	20231020	24.01	3295	-9.86	20240103	2610	13.79	20240102	3295	-9.86	20240103	2395	24.01	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
65	20240110	130258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2985	50	2	1.70	6391476610	2111473	303.85	2960	3120	2895	3815	2055	2935	3027.02	0.60	-46917	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1092	46.64	1.41	12	5.77	64.00	2123.00	3295	20240103	-9.41	2395	20231020	24.63	3295	-9.41	20240103	2610	14.37	20240102	3295	-9.41	20240103	2395	24.63	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
66	20240110	120258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2985	50	2	1.70	952751915	324493	46.70	2960	2990	2895	3815	2055	2935	2936.12	0.60	-12065	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1092	46.64	1.41	12	0.89	64.00	2123.00	3295	20240103	-9.41	2395	20231020	24.63	3295	-9.41	20240103	2610	14.37	20240102	3295	-9.41	20240103	2395	24.63	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
67	20240110	110258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	5	2	0.17	564329140	193514	27.85	2960	2970	2895	3815	2055	2935	2916.22	0.60	2355	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1075	45.94	1.38	12	0.53	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
68	20240110	100258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2900	-35	5	-1.19	386603835	132607	19.08	2960	2970	2895	3815	2055	2935	2915.41	0.60	-2024	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1061	45.31	1.37	12	0.36	64.00	2123.00	3295	20240103	-11.99	2395	20231020	21.09	3295	-11.99	20240103	2610	11.11	20240102	3295	-11.99	20240103	2395	21.09	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
69	20240110	090258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	5	2	0.17	33828370	11459	1.65	2960	2970	2940	3815	2055	2935	2952.12	0.60	-3396	3031	2982	2926	2877	2821	3007	2902	189	880	500	2110	5	1	36571255	1075	45.94	1.38	12	0.03	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.19	N	012690	500	188 억	218022	N	N	58	N	N
70	20240109	160257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2935	20	2	0.69	2035844825	693329	70.29	2930	2975	2870	3785	2045	2915	2936.34	0.73	-32602	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1073	45.86	1.38	12	1.90	64.00	2123.00	3295	20240103	-10.93	2395	20231020	22.55	3295	-10.93	20240103	2610	12.45	20240102	3295	-10.93	20240103	2395	22.55	20231020	2.24	N	012690	500	188 억	267929	N	N	58	N	N
71	20240109	150258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2935	20	2	0.69	1944953850	662348	67.15	2930	2975	2870	3785	2045	2915	2936.45	0.73	-32572	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1073	45.86	1.38	12	1.81	64.00	2123.00	3295	20240103	-10.93	2395	20231020	22.55	3295	-10.93	20240103	2610	12.45	20240102	3295	-10.93	20240103	2395	22.55	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
72	20240109	140257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	0	3	0.00	1842489495	627389	63.61	2930	2975	2870	3785	2045	2915	2936.76	0.73	-32642	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1066	45.55	1.37	12	1.72	64.00	2123.00	3295	20240103	-11.53	2395	20231020	21.71	3295	-11.53	20240103	2610	11.69	20240102	3295	-11.53	20240103	2395	21.71	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
73	20240109	130257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	25	2	0.86	1537991030	523255	53.05	2930	2975	2870	3785	2045	2915	2939.28	0.73	-40139	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1075	45.94	1.38	12	1.43	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
74	20240109	120259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2950	35	2	1.20	1396442680	475198	48.18	2930	2975	2870	3785	2045	2915	2938.66	0.73	-39608	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1079	46.09	1.39	12	1.30	64.00	2123.00	3295	20240103	-10.47	2395	20231020	23.17	3295	-10.47	20240103	2610	13.03	20240102	3295	-10.47	20240103	2395	23.17	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
75	20240109	110257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2945	30	2	1.03	1245093210	423757	42.96	2930	2975	2870	3785	2045	2915	2938.23	0.73	-29869	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1077	46.02	1.39	12	1.16	64.00	2123.00	3295	20240103	-10.62	2395	20231020	22.96	3295	-10.62	20240103	2610	12.84	20240102	3295	-10.62	20240103	2395	22.96	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
76	20240109	100258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2940	25	2	0.86	822291425	279984	28.39	2930	2975	2870	3785	2045	2915	2936.93	0.73	-37117	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1075	45.94	1.38	12	0.77	64.00	2123.00	3295	20240103	-10.77	2395	20231020	22.76	3295	-10.77	20240103	2610	12.64	20240102	3295	-10.77	20240103	2395	22.76	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
77	20240109	090257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2890	-25	5	-0.86	77959020	26843	2.72	2930	2930	2870	3785	2045	2915	2904.24	0.73	-11111	2995	2955	2890	2850	2785	2975	2870	189	870	500	2090	5	1	36571255	1057	45.16	1.36	12	0.07	64.00	2123.00	3295	20240103	-12.29	2395	20231020	20.67	3295	-12.29	20240103	2610	10.73	20240102	3295	-12.29	20240103	2395	20.67	20231020	2.24	N	012690	500	188 억	267929	N	N	83	N	N
78	20240108	160258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2915	70	2	2.46	2839284885	982876	117.02	2850	2930	2825	3695	1995	2845	2888.73	0.80	-18804	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1066	45.55	1.37	12	2.69	64.00	2123.00	3295	20240103	-11.53	2395	20231020	21.71	3295	-11.53	20240103	2610	11.69	20240102	3295	-11.53	20240103	2395	21.71	20231020	2.18	N	012690	500	188 억	291060	N	N	83	N	N
79	20240108	150258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2920	75	2	2.64	2713035730	939540	111.86	2850	2930	2825	3695	1995	2845	2887.62	0.80	-14524	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1068	45.62	1.38	12	2.57	64.00	2123.00	3295	20240103	-11.38	2395	20231020	21.92	3295	-11.38	20240103	2610	11.88	20240102	3295	-11.38	20240103	2395	21.92	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
80	20240108	140257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	65	2	2.28	2445466465	847691	100.93	2850	2930	2825	3695	1995	2845	2884.86	0.80	-28984	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1064	45.47	1.37	12	2.32	64.00	2123.00	3295	20240103	-11.68	2395	20231020	21.50	3295	-11.68	20240103	2610	11.49	20240102	3295	-11.68	20240103	2395	21.50	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
81	20240108	130256	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2900	55	2	1.93	1877244640	652506	77.69	2850	2915	2825	3695	1995	2845	2876.98	0.80	-12524	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1061	45.31	1.37	12	1.78	64.00	2123.00	3295	20240103	-11.99	2395	20231020	21.09	3295	-11.99	20240103	2610	11.11	20240102	3295	-11.99	20240103	2395	21.09	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
82	20240108	120258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2910	65	2	2.28	1679691125	584296	69.57	2850	2915	2825	3695	1995	2845	2874.73	0.80	-8697	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1064	45.47	1.37	12	1.60	64.00	2123.00	3295	20240103	-11.68	2395	20231020	21.50	3295	-11.68	20240103	2610	11.49	20240102	3295	-11.68	20240103	2395	21.50	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
83	20240108	110258	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2875	30	2	1.05	1236750360	431346	51.36	2850	2900	2825	3695	1995	2845	2867.19	0.80	-10847	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1051	44.92	1.35	12	1.18	64.00	2123.00	3295	20240103	-12.75	2395	20231020	20.04	3295	-12.75	20240103	2610	10.15	20240102	3295	-12.75	20240103	2395	20.04	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
84	20240108	100259	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2885	40	2	1.41	982807630	343099	40.85	2850	2895	2825	3695	1995	2845	2864.50	0.80	-441	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1055	45.08	1.36	12	0.94	64.00	2123.00	3295	20240103	-12.44	2395	20231020	20.46	3295	-12.44	20240103	2610	10.54	20240102	3295	-12.44	20240103	2395	20.46	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
85	20240108	090257	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2865	20	2	0.70	171495730	59739	7.11	2850	2895	2850	3695	1995	2845	2870.75	0.80	-5009	2918	2881	2848	2811	2778	2880	2810	189	850	500	2040	5	1	36571255	1048	44.77	1.35	12	0.16	64.00	2123.00	3295	20240103	-13.05	2395	20231020	19.62	3295	-13.05	20240103	2610	9.77	20240102	3295	-13.05	20240103	2395	19.62	20231020	2.18	N	012690	500	188 억	291060	N	N	232	N	N
86	20240105	160257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2845	0	3	0.00	2309678895	811734	49.17	2845	2885	2815	3695	1995	2845	2845.37	0.77	-5437	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1040	44.45	1.34	12	2.22	64.00	2123.00	3295	20240103	-13.66	2395	20231020	18.79	3295	-13.66	20240103	2610	9.00	20240102	3295	-13.66	20240103	2395	18.79	20231020	2.05	N	012690	500	188 억	281188	N	N	232	N	N
87	20240105	150257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	-10	5	-0.35	2205440975	775031	46.95	2845	2885	2815	3695	1995	2845	2845.62	0.77	-6682	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1037	44.30	1.34	12	2.12	64.00	2123.00	3295	20240103	-13.96	2395	20231020	18.37	3295	-13.96	20240103	2610	8.62	20240102	3295	-13.96	20240103	2395	18.37	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
88	20240105	140257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	-15	5	-0.53	2083257305	731838	44.33	2845	2885	2815	3695	1995	2845	2846.62	0.77	-3050	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1035	44.22	1.33	12	2.00	64.00	2123.00	3295	20240103	-14.11	2395	20231020	18.16	3295	-14.11	20240103	2610	8.43	20240102	3295	-14.11	20240103	2395	18.16	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
89	20240105	130257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2850	5	2	0.18	1776332800	623255	37.75	2845	2885	2815	3695	1995	2845	2850.11	0.77	-29788	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1042	44.53	1.34	12	1.70	64.00	2123.00	3295	20240103	-13.51	2395	20231020	19.00	3295	-13.51	20240103	2610	9.20	20240102	3295	-13.51	20240103	2395	19.00	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
90	20240105	120257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2865	20	2	0.70	1386533140	487329	29.52	2845	2880	2815	3695	1995	2845	2845.17	0.77	-13697	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1048	44.77	1.35	12	1.33	64.00	2123.00	3295	20240103	-13.05	2395	20231020	19.62	3295	-13.05	20240103	2610	9.77	20240102	3295	-13.05	20240103	2395	19.62	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
91	20240105	110256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	-15	5	-0.53	1101468690	386920	23.44	2845	2880	2815	3695	1995	2845	2846.77	0.77	-17038	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1035	44.22	1.33	12	1.06	64.00	2123.00	3295	20240103	-14.11	2395	20231020	18.16	3295	-14.11	20240103	2610	8.43	20240102	3295	-14.11	20240103	2395	18.16	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
92	20240105	100259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	-10	5	-0.35	875746150	307225	18.61	2845	2880	2815	3695	1995	2845	2850.55	0.77	-23991	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1037	44.30	1.34	12	0.84	64.00	2123.00	3295	20240103	-13.96	2395	20231020	18.37	3295	-13.96	20240103	2610	8.62	20240102	3295	-13.96	20240103	2395	18.37	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
93	20240105	090257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	35	2	1.23	218800525	76923	4.66	2845	2880	2815	3695	1995	2845	2844.39	0.77	3683	2961	2902	2851	2792	2741	2877	2767	189	850	500	2040	5	1	36571255	1053	45.00	1.36	12	0.21	64.00	2123.00	3295	20240103	-12.59	2395	20231020	20.25	3295	-12.59	20240103	2610	10.34	20240102	3295	-12.59	20240103	2395	20.25	20231020	2.05	N	012690	500	188 억	281188	N	N	112	N	N
94	20240104	160255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2845	-30	5	-1.04	4612223285	1626226	9.11	2900	2910	2800	3735	2015	2875	2836.12	0.78	-23576	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1040	44.45	1.34	12	4.45	64.00	2123.00	3295	20240103	-13.66	2395	20231020	18.79	3295	-13.66	20240103	2610	9.00	20240102	3295	-13.66	20240103	2395	18.79	20231020	2.06	N	012690	500	188 억	285205	N	N	112	N	N
95	20240104	150256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-50	5	-1.74	4347379840	1532538	8.59	2900	2910	2800	3735	2015	2875	2836.72	0.78	-18212	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1033	44.14	1.33	12	4.19	64.00	2123.00	3295	20240103	-14.26	2395	20231020	17.95	3295	-14.26	20240103	2610	8.24	20240102	3295	-14.26	20240103	2395	17.95	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
96	20240104	140256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	-45	5	-1.57	4084748370	1439419	8.07	2900	2910	2800	3735	2015	2875	2837.77	0.78	-6820	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1035	44.22	1.33	12	3.94	64.00	2123.00	3295	20240103	-14.11	2395	20231020	18.16	3295	-14.11	20240103	2610	8.43	20240102	3295	-14.11	20240103	2395	18.16	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
97	20240104	130256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2825	-50	5	-1.74	3831457395	1349742	7.56	2900	2910	2800	3735	2015	2875	2838.66	0.78	-22947	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1033	44.14	1.33	12	3.69	64.00	2123.00	3295	20240103	-14.26	2395	20231020	17.95	3295	-14.26	20240103	2610	8.24	20240102	3295	-14.26	20240103	2395	17.95	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
98	20240104	120256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2815	-60	5	-2.09	3709969175	1306721	7.32	2900	2910	2800	3735	2015	2875	2839.14	0.78	-20790	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1029	43.98	1.33	12	3.57	64.00	2123.00	3295	20240103	-14.57	2395	20231020	17.54	3295	-14.57	20240103	2610	7.85	20240102	3295	-14.57	20240103	2395	17.54	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
99	20240104	110255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	-40	5	-1.39	3409068605	1200212	6.73	2900	2910	2800	3735	2015	2875	2840.39	0.78	-628	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1037	44.30	1.34	12	3.28	64.00	2123.00	3295	20240103	-13.96	2395	20231020	18.37	3295	-13.96	20240103	2610	8.62	20240102	3295	-13.96	20240103	2395	18.37	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
100	20240104	100255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2830	-45	5	-1.57	2756369110	969196	5.43	2900	2910	2800	3735	2015	2875	2843.97	0.78	-14187	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1035	44.22	1.33	12	2.65	64.00	2123.00	3295	20240103	-14.11	2395	20231020	18.16	3295	-14.11	20240103	2610	8.43	20240102	3295	-14.11	20240103	2395	18.16	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
101	20240104	090257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2835	-40	5	-1.39	817675000	284012	1.59	2900	2910	2830	3735	2015	2875	2879.02	0.78	-66797	3591	3232	2936	2577	2281	3412	2757	189	860	500	2070	5	1	36571255	1037	44.30	1.34	12	0.78	64.00	2123.00	3295	20240103	-13.96	2395	20231020	18.37	3295	-13.96	20240103	2610	8.62	20240102	3295	-13.96	20240103	2395	18.37	20231020	2.06	N	012690	500	188 억	285205	N	N	370	N	N
102	20240103	160255	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	2875	235	2	8.90	53233611740	17446075	88200.59	2640	3295	2640	3430	1850	2640	3051.58	0.67	57941	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	1051	44.92	1.35	12	47.70	64.00	2123.00	3295	20240103	-12.75	2395	20231020	20.04	3295	-12.75	20240103	2610	10.15	20240102	3295	-12.75	20240103	2395	20.04	20231020	2.06	N	012690	500	188 억	245706	N	N	370	N	N
103	20240103	150254	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	2835	195	2	7.39	51892081085	16977523	85831.77	2640	3295	2640	3430	1850	2640	3056.52	0.67	31966	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	1037	44.30	1.34	12	46.42	64.00	2123.00	3295	20240103	-13.96	2395	20231020	18.37	3295	-13.96	20240103	2610	8.62	20240102	3295	-13.96	20240103	2395	18.37	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
104	20240103	140253	57	100.00	KOSPI	신고가	종이.목재	N	N	N	N		N	2990	350	2	13.26	46331330420	15037043	76021.45	2640	3295	2640	3430	1850	2640	3081.15	0.67	-62032	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	1093	46.72	1.41	12	41.12	64.00	2123.00	3295	20240103	-9.26	2395	20231020	24.84	3295	-9.26	20240103	2610	14.56	20240102	3295	-9.26	20240103	2395	24.84	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
105	20240103	130255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	470	2	17.80	21363260195	7122425	36008.21	2640	3120	2640	3430	1850	2640	2999.44	0.67	-55446	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	1137	48.59	1.46	12	19.48	64.00	2123.00	3190	20230224	-2.51	2395	20231020	29.85	3120	-0.32	20240103	2610	19.16	20240102	3190	-2.51	20230224	2395	29.85	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
106	20240103	120257	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2680	40	2	1.52	107204985	40165	203.06	2640	2685	2640	3430	1850	2640	2669.11	0.67	9406	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	980	41.88	1.26	12	0.11	64.00	2123.00	3190	20230224	-15.99	2395	20231020	11.90	2685	-0.19	20240103	2610	2.68	20240102	3190	-15.99	20230224	2395	11.90	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
107	20240103	110255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2680	40	2	1.52	86591520	32466	164.14	2640	2685	2640	3430	1850	2640	2667.14	0.67	6795	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	980	41.88	1.26	12	0.09	64.00	2123.00	3190	20230224	-15.99	2395	20231020	11.90	2685	-0.19	20240103	2610	2.68	20240102	3190	-15.99	20230224	2395	11.90	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
108	20240103	100254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2680	40	2	1.52	55335190	20769	105.00	2640	2685	2640	3430	1850	2640	2664.32	0.67	4173	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	980	41.88	1.26	12	0.06	64.00	2123.00	3190	20230224	-15.99	2395	20231020	11.90	2685	-0.19	20240103	2610	2.68	20240102	3190	-15.99	20230224	2395	11.90	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
109	20240103	090254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	0	3	0.00	5068800	1920	9.71	2640	2640	2640	3430	1850	2640	2640.00	0.67	0	2673	2656	2633	2616	2593	2665	2625	189	790	500	1900	5	1	36571255	965	41.25	1.24	12	0.01	64.00	2123.00	3190	20230224	-17.24	2395	20231020	10.23	2650	-0.38	20240102	2610	1.15	20240102	3190	-17.24	20230224	2395	10.23	20231020	2.06	N	012690	500	188 억	245706	N	N	1	N	N
110	20240102	160254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	15	2	0.57	52030875	19780	78.08	2615	2650	2610	3410	1840	2625	2630.48	0.66	5220	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	965	41.25	1.24	12	0.05	64.00	2123.00	3190	20230224	-17.24	2395	20231020	10.23	2650	-0.38	20240102	2610	1.15	20240102	3190	-17.24	20230224	2395	10.23	20231020	2.01	N	012690	500	188 억	240510	N	N	1	N	N
111	20240102	150254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	15	2	0.57	44083455	16771	66.20	2615	2650	2610	3410	1840	2625	2628.55	0.66	5073	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	965	41.25	1.24	12	0.05	64.00	2123.00	3190	20230224	-17.24	2395	20231020	10.23	2650	-0.38	20240102	2610	1.15	20240102	3190	-17.24	20230224	2395	10.23	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N
112	20240102	140255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	25	2	0.95	40992600	15602	61.59	2615	2650	2610	3410	1840	2625	2627.39	0.66	5049	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	969	41.41	1.25	12	0.04	64.00	2123.00	3190	20230224	-16.93	2395	20231020	10.65	2650	0.00	20240102	2610	1.53	20240102	3190	-16.93	20230224	2395	10.65	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N
113	20240102	130254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	0	3	0.00	27117735	10347	40.84	2615	2635	2610	3410	1840	2625	2620.83	0.66	2709	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	960	41.02	1.24	12	0.03	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	2635	-0.38	20240102	2610	0.57	20240102	3190	-17.71	20230224	2395	9.60	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N
114	20240102	120254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	0	3	0.00	22846805	8722	34.43	2615	2625	2610	3410	1840	2625	2619.45	0.66	2307	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	960	41.02	1.24	12	0.02	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	2625	0.00	20240102	2610	0.57	20240102	3190	-17.71	20230224	2395	9.60	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N
115	20240102	110254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	0	3	0.00	9457950	3617	14.28	2615	2625	2610	3410	1840	2625	2614.86	0.66	280	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	960	41.02	1.24	12	0.01	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	2625	0.00	20240102	2610	0.57	20240102	3190	-17.71	20230224	2395	9.60	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N
116	20240102	100250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2615	-10	5	-0.38	2837275	1085	4.28	2615	2615	2615	3410	1840	2625	2615.00	0.66	0	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	956	40.86	1.23	12	0.00	64.00	2123.00	3190	20230224	-18.03	2395	20231020	9.19	2615	0.00	20240102	2615	0.00	20240102	3190	-18.03	20230224	2395	9.19	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N
117	20240102	090249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	0.66	0	2641	2632	2616	2607	2591	2637	2612	189	785	500	1890	5	1	36571255	960	41.02	1.24	12	0.00	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	0	0.00	0	0	0.00	0	3190	-17.71	20230224	2395	9.60	20231020	2.01	N	012690	500	188 억	240510	N	N	6	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History