KissMeData/027970/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1056	4	2	0.38	72892837	69891	52.95	1043	1058	1031	1367	737	1052	1042.94	0.06	2772	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	2008	27.08	0.60	12	0.04	39.00	1760.00	1530	20230503	-30.98	1031	20240229	2.42	1135	-6.96	20240102	1031	2.42	20240229	1530	-30.98	20230503	1031	2.42	20240229	0.76	N	027970	1000	1901 억	122221	N	N	240	N	N
3	20240229	150352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1046	-6	5	-0.57	52033983	50042	37.92	1043	1052	1031	1367	737	1052	1039.81	0.06	3706	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	1989	26.82	0.59	12	0.03	39.00	1760.00	1530	20230503	-31.63	1031	20240229	1.45	1135	-7.84	20240102	1031	1.45	20240229	1530	-31.63	20230503	1031	1.45	20240229	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
4	20240229	140353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1042	-10	5	-0.95	42311837	40740	30.87	1043	1052	1031	1367	737	1052	1038.58	0.06	5160	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	1982	26.72	0.59	12	0.02	39.00	1760.00	1530	20230503	-31.90	1031	20240229	1.07	1135	-8.19	20240102	1031	1.07	20240229	1530	-31.90	20230503	1031	1.07	20240229	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
5	20240229	130353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1045	-7	5	-0.67	24069846	23151	17.54	1043	1052	1035	1367	737	1052	1039.69	0.06	364	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	1987	26.79	0.59	12	0.01	39.00	1760.00	1530	20230503	-31.70	1035	20240229	0.97	1135	-7.93	20240102	1035	0.97	20240229	1530	-31.70	20230503	1035	0.97	20240229	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
6	20240229	120354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1043	-9	5	-0.86	22901894	22031	16.69	1043	1052	1035	1367	737	1052	1039.53	0.06	110	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	1984	26.74	0.59	12	0.01	39.00	1760.00	1530	20230503	-31.83	1035	20240229	0.77	1135	-8.11	20240102	1035	0.77	20240229	1530	-31.83	20230503	1035	0.77	20240229	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
7	20240229	110354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1044	-8	5	-0.76	19271127	18550	14.05	1043	1052	1035	1367	737	1052	1038.87	0.06	-565	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	1985	26.77	0.59	12	0.01	39.00	1760.00	1530	20230503	-31.76	1035	20240229	0.87	1135	-8.02	20240102	1035	0.87	20240229	1530	-31.76	20230503	1035	0.87	20240229	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
8	20240229	100354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1039	-13	5	-1.24	15385142	14819	11.23	1043	1052	1035	1367	737	1052	1038.20	0.06	-19	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	1976	26.64	0.59	12	0.01	39.00	1760.00	1530	20230503	-32.09	1035	20240229	0.39	1135	-8.46	20240102	1035	0.39	20240229	1530	-32.09	20230503	1035	0.39	20240229	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
9	20240229	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1052	0	3	0.00	931195	892	0.68	1043	1052	1042	1367	737	1052	1043.94	0.06	-9	1085	1068	1052	1035	1019	1060	1027	1902	315	1000	730	1	1	190178237	2001	26.97	0.60	12	0.00	39.00	1760.00	1530	20230503	-31.24	1036	20240228	1.54	1135	-7.31	20240102	1036	1.54	20240228	1530	-31.24	20230503	1036	1.54	20240228	0.76	N	027970	1000	1901 억	122221	N	N	449	N	N
10	20240228	160332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1052	-11	5	-1.03	137839985	131882	1104.91	1058	1069	1036	1381	745	1063	1045.17	0.06	-1287	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	2001	26.97	0.60	12	0.07	39.00	1760.00	1530	20230503	-31.24	1036	20240228	1.54	1135	-7.31	20240102	1036	1.54	20240228	1530	-31.24	20230503	1036	1.54	20240228	0.76	N	027970	1000	1901 억	123516	N	N	449	N	N
11	20240228	150334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1038	-25	5	-2.35	128954570	123351	1033.44	1058	1069	1036	1381	745	1063	1045.43	0.06	-739	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	1974	26.62	0.59	12	0.06	39.00	1760.00	1530	20230503	-32.16	1036	20240228	0.19	1135	-8.55	20240102	1036	0.19	20240228	1530	-32.16	20230503	1036	0.19	20240228	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
12	20240228	140353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1043	-20	5	-1.88	107928558	103102	863.79	1058	1069	1038	1381	745	1063	1046.81	0.06	3940	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	1984	26.74	0.59	12	0.05	39.00	1760.00	1530	20230503	-31.83	1038	20240228	0.48	1135	-8.11	20240102	1038	0.48	20240228	1530	-31.83	20230503	1038	0.48	20240228	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
13	20240228	130353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1046	-17	5	-1.60	99784000	95266	798.14	1058	1069	1039	1381	745	1063	1047.43	0.06	3651	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	1989	26.82	0.59	12	0.05	39.00	1760.00	1530	20230503	-31.63	1039	20240228	0.67	1135	-7.84	20240102	1039	0.67	20240228	1530	-31.63	20230503	1039	0.67	20240228	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
14	20240228	120355	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1051	-12	5	-1.13	78002078	74380	623.16	1058	1069	1040	1381	745	1063	1048.70	0.06	2027	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	1999	26.95	0.60	12	0.04	39.00	1760.00	1530	20230503	-31.31	1040	20240228	1.06	1135	-7.40	20240102	1040	1.06	20240228	1530	-31.31	20230503	1040	1.06	20240228	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
15	20240228	110337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1052	-11	5	-1.03	73896466	70479	590.47	1058	1069	1040	1381	745	1063	1048.49	0.06	2371	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	2001	26.97	0.60	12	0.04	39.00	1760.00	1530	20230503	-31.24	1040	20240228	1.15	1135	-7.31	20240102	1040	1.15	20240228	1530	-31.24	20230503	1040	1.15	20240228	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
16	20240228	100351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1053	-10	5	-0.94	71425405	68126	570.76	1058	1069	1040	1381	745	1063	1048.43	0.06	2595	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	2003	27.00	0.60	12	0.04	39.00	1760.00	1530	20230503	-31.18	1040	20240228	1.25	1135	-7.22	20240102	1040	1.25	20240228	1530	-31.18	20230503	1040	1.25	20240228	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
17	20240228	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	4	2	0.38	2305583	2179	18.26	1058	1069	1058	1381	745	1063	1058.09	0.06	-291	1073	1068	1062	1057	1051	1070	1059	1902	318	1000	740	1	1	190178237	2029	27.36	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.26	1043	20240126	2.30	1135	-5.99	20240102	1043	2.30	20240126	1530	-30.26	20230503	1043	2.30	20240126	0.76	N	027970	1000	1901 억	123516	N	N	22	N	N
18	20240227	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	12645466	11935	28.71	1059	1067	1056	1381	745	1063	1059.48	0.07	-3571	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.76	N	027970	1000	1901 억	127087	N	N	22	N	N
19	20240227	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-3	5	-0.28	8819365	8330	20.04	1059	1067	1056	1381	745	1063	1058.75	0.07	-2039	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2016	27.18	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.72	1043	20240126	1.63	1135	-6.61	20240102	1043	1.63	20240126	1530	-30.72	20230503	1043	1.63	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
20	20240227	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-3	5	-0.28	5485911	5177	12.45	1059	1067	1057	1381	745	1063	1059.67	0.07	-1583	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2016	27.18	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.72	1043	20240126	1.63	1135	-6.61	20240102	1043	1.63	20240126	1530	-30.72	20230503	1043	1.63	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
21	20240227	130328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-3	5	-0.28	5035818	4752	11.43	1059	1067	1057	1381	745	1063	1059.73	0.07	-1332	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2016	27.18	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.72	1043	20240126	1.63	1135	-6.61	20240102	1043	1.63	20240126	1530	-30.72	20230503	1043	1.63	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
22	20240227	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1061	-2	5	-0.19	4922337	4645	11.17	1059	1067	1057	1381	745	1063	1059.71	0.07	-1264	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2018	27.21	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.65	1043	20240126	1.73	1135	-6.52	20240102	1043	1.73	20240126	1530	-30.65	20230503	1043	1.73	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
23	20240227	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	4109141	3877	9.33	1059	1067	1057	1381	745	1063	1059.88	0.07	-1158	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
24	20240227	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1062	-1	5	-0.09	2660272	2514	6.05	1059	1067	1057	1381	745	1063	1058.18	0.07	-977	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2020	27.23	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.59	1043	20240126	1.82	1135	-6.43	20240102	1043	1.82	20240126	1530	-30.59	20230503	1043	1.82	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
25	20240227	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	4	2	0.38	260527	246	0.59	1059	1067	1059	1381	745	1063	1059.05	0.07	-33	1078	1070	1062	1054	1046	1074	1058	1902	318	1000	740	1	1	190178237	2029	27.36	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.26	1043	20240126	2.30	1135	-5.99	20240102	1043	2.30	20240126	1530	-30.26	20230503	1043	2.30	20240126	0.76	N	027970	1000	1901 억	127087	N	N	34	N	N
26	20240226	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	43505746	41100	187.47	1060	1070	1054	1381	745	1063	1058.53	0.07	-2457	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.76	N	027970	1000	1901 억	129544	N	N	34	N	N
27	20240226	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	37806696	35715	162.90	1060	1070	1054	1381	745	1063	1058.57	0.07	-2070	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
28	20240226	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1057	-6	5	-0.56	36199361	34196	155.98	1060	1070	1054	1381	745	1063	1058.58	0.07	-1152	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2010	27.10	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.92	1043	20240126	1.34	1135	-6.87	20240102	1043	1.34	20240126	1530	-30.92	20230503	1043	1.34	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
29	20240226	130350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1059	-4	5	-0.38	33227262	31384	143.15	1060	1070	1054	1381	745	1063	1058.73	0.07	-854	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2014	27.15	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.78	1043	20240126	1.53	1135	-6.70	20240102	1043	1.53	20240126	1530	-30.78	20230503	1043	1.53	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
30	20240226	120348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-3	5	-0.28	30947004	29224	133.30	1060	1070	1054	1381	745	1063	1058.96	0.07	-790	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2016	27.18	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.72	1043	20240126	1.63	1135	-6.61	20240102	1043	1.63	20240126	1530	-30.72	20230503	1043	1.63	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
31	20240226	110347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	19675040	18557	84.64	1060	1070	1054	1381	745	1063	1060.25	0.07	-1155	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
32	20240226	100345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	1	2	0.09	12548626	11842	54.01	1060	1070	1054	1381	745	1063	1059.67	0.07	-983	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2023	27.28	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.46	1043	20240126	2.01	1135	-6.26	20240102	1043	2.01	20240126	1530	-30.46	20230503	1043	2.01	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
33	20240226	090344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1062	-1	5	-0.09	2939557	2783	12.69	1060	1062	1054	1381	745	1063	1056.25	0.07	-287	1077	1069	1062	1054	1047	1070	1055	1902	318	1000	740	1	1	190178237	2020	27.23	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.59	1043	20240126	1.82	1135	-6.43	20240102	1043	1.82	20240126	1530	-30.59	20230503	1043	1.82	20240126	0.76	N	027970	1000	1901 억	129544	N	N	8	N	N
34	20240223	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	-5	5	-0.47	23244220	21922	17.10	1063	1070	1055	1388	748	1068	1060.31	0.07	645	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2022	27.26	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.77	N	027970	1000	1901 억	129308	N	N	8	N	N
35	20240223	150345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1062	-6	5	-0.56	21072124	19876	15.50	1063	1070	1055	1388	748	1068	1060.18	0.07	276	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2020	27.23	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.59	1043	20240126	1.82	1135	-6.43	20240102	1043	1.82	20240126	1530	-30.59	20230503	1043	1.82	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
36	20240223	140345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	-4	5	-0.37	17819462	16801	13.10	1063	1070	1055	1388	748	1068	1060.62	0.07	123	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2023	27.28	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.46	1043	20240126	2.01	1135	-6.26	20240102	1043	2.01	20240126	1530	-30.46	20230503	1043	2.01	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
37	20240223	130344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	-5	5	-0.47	12232187	11528	8.99	1063	1070	1055	1388	748	1068	1061.08	0.07	323	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2022	27.26	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
38	20240223	120345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1055	-13	5	-1.22	11702791	11028	8.60	1063	1070	1055	1388	748	1068	1061.19	0.07	306	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2006	27.05	0.60	12	0.01	39.00	1760.00	1530	20230503	-31.05	1043	20240126	1.15	1135	-7.05	20240102	1043	1.15	20240126	1530	-31.05	20230503	1043	1.15	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
39	20240223	110343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1067	-1	5	-0.09	7161914	6734	5.25	1063	1070	1058	1388	748	1068	1063.55	0.07	311	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2029	27.36	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.26	1043	20240126	2.30	1135	-5.99	20240102	1043	2.30	20240126	1530	-30.26	20230503	1043	2.30	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
40	20240223	100343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	0	3	0.00	1985353	1858	1.45	1063	1070	1062	1388	748	1068	1068.54	0.07	40	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2031	27.38	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.20	1043	20240126	2.40	1135	-5.90	20240102	1043	2.40	20240126	1530	-30.20	20230503	1043	2.40	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
41	20240223	090343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	-5	5	-0.47	105237	99	0.08	1063	1063	1063	1388	748	1068	1063.00	0.07	42	1096	1082	1066	1052	1036	1089	1059	1902	320	1000	740	1	1	190178237	2022	27.26	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.77	N	027970	1000	1901 억	129308	N	N	36	N	N
42	20240222	160337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	-2	5	-0.19	136120606	128226	397.85	1062	1080	1050	1391	749	1070	1061.57	0.07	11	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2031	27.38	0.61	12	0.07	39.00	1760.00	1530	20230503	-30.20	1043	20240126	2.40	1135	-5.90	20240102	1043	2.40	20240126	1530	-30.20	20230503	1043	2.40	20240126	0.77	N	027970	1000	1901 억	129217	N	N	36	N	N
43	20240222	150345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1059	-11	5	-1.03	111978054	105457	327.20	1062	1080	1052	1391	749	1070	1061.84	0.07	6507	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2014	27.15	0.60	12	0.06	39.00	1760.00	1530	20230503	-30.78	1043	20240126	1.53	1135	-6.70	20240102	1043	1.53	20240126	1530	-30.78	20230503	1043	1.53	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
44	20240222	140343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1057	-13	5	-1.21	94863663	89231	276.86	1062	1080	1052	1391	749	1070	1063.12	0.07	10332	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2010	27.10	0.60	12	0.05	39.00	1760.00	1530	20230503	-30.92	1043	20240126	1.34	1135	-6.87	20240102	1043	1.34	20240126	1530	-30.92	20230503	1043	1.34	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
45	20240222	130336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1073	3	2	0.28	40406413	37814	117.33	1062	1080	1061	1391	749	1070	1068.56	0.07	-600	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2041	27.51	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.87	1043	20240126	2.88	1135	-5.46	20240102	1043	2.88	20240126	1530	-29.87	20230503	1043	2.88	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
46	20240222	120343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1073	3	2	0.28	40074511	37504	116.36	1062	1080	1061	1391	749	1070	1068.54	0.07	-780	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2041	27.51	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.87	1043	20240126	2.88	1135	-5.46	20240102	1043	2.88	20240126	1530	-29.87	20230503	1043	2.88	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
47	20240222	110340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	-2	5	-0.19	32619924	30542	94.76	1062	1080	1061	1391	749	1070	1068.03	0.07	-763	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2031	27.38	0.61	12	0.02	39.00	1760.00	1530	20230503	-30.20	1043	20240126	2.40	1135	-5.90	20240102	1043	2.40	20240126	1530	-30.20	20230503	1043	2.40	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
48	20240222	100339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1069	-1	5	-0.09	30704146	28751	89.21	1062	1080	1061	1391	749	1070	1067.93	0.07	-775	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2033	27.41	0.61	12	0.02	39.00	1760.00	1530	20230503	-30.13	1043	20240126	2.49	1135	-5.81	20240102	1043	2.49	20240126	1530	-30.13	20230503	1043	2.49	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
49	20240222	090343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	-6	5	-0.56	7669545	7221	22.40	1062	1064	1062	1391	749	1070	1062.12	0.07	-492	1085	1077	1071	1063	1057	1077	1063	1902	321	1000	740	1	1	190178237	2023	27.28	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.46	1043	20240126	2.01	1135	-6.26	20240102	1043	2.01	20240126	1530	-30.46	20230503	1043	2.01	20240126	0.77	N	027970	1000	1901 억	129217	N	N	2	N	N
50	20240221	160340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	1	2	0.09	34569482	32230	179.29	1070	1079	1065	1389	749	1069	1072.59	0.07	937	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2035	27.44	0.61	12	0.02	39.00	1760.00	1530	20230503	-30.07	1043	20240126	2.59	1135	-5.73	20240102	1043	2.59	20240126	1530	-30.07	20230503	1043	2.59	20240126	0.77	N	027970	1000	1901 억	128092	N	N	2	N	N
51	20240221	150336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1069	0	3	0.00	34277361	31957	177.78	1070	1079	1065	1389	749	1069	1072.61	0.07	1013	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2033	27.41	0.61	12	0.02	39.00	1760.00	1530	20230503	-30.13	1043	20240126	2.49	1135	-5.81	20240102	1043	2.49	20240126	1530	-30.13	20230503	1043	2.49	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
52	20240221	140338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	-1	5	-0.09	32377826	30185	167.92	1070	1079	1065	1389	749	1069	1072.65	0.07	1021	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2031	27.38	0.61	12	0.02	39.00	1760.00	1530	20230503	-30.20	1043	20240126	2.40	1135	-5.90	20240102	1043	2.40	20240126	1530	-30.20	20230503	1043	2.40	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
53	20240221	130338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	5	2	0.47	21568855	20146	112.07	1070	1079	1065	1389	749	1069	1070.63	0.07	964	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2043	27.54	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.80	1043	20240126	2.97	1135	-5.37	20240102	1043	2.97	20240126	1530	-29.80	20230503	1043	2.97	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
54	20240221	120339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1072	3	2	0.28	13219294	12366	68.79	1070	1079	1065	1389	749	1069	1069.00	0.07	1075	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2039	27.49	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.93	1043	20240126	2.78	1135	-5.55	20240102	1043	2.78	20240126	1530	-29.93	20230503	1043	2.78	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
55	20240221	110340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	1	2	0.09	10729152	10032	55.81	1070	1079	1065	1389	749	1069	1069.49	0.07	1260	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2035	27.44	0.61	12	0.01	39.00	1760.00	1530	20230503	-30.07	1043	20240126	2.59	1135	-5.73	20240102	1043	2.59	20240126	1530	-30.07	20230503	1043	2.59	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
56	20240221	100338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1077	8	2	0.75	4785313	4465	24.84	1070	1079	1069	1389	749	1069	1071.74	0.07	497	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2048	27.62	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.61	1043	20240126	3.26	1135	-5.11	20240102	1043	3.26	20240126	1530	-29.61	20230503	1043	3.26	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
57	20240221	090336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	9	2	0.84	1488016	1390	7.73	1070	1078	1070	1389	749	1069	1070.52	0.07	157	1093	1081	1075	1063	1057	1078	1060	1902	320	1000	740	1	1	190178237	2050	27.64	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.54	1043	20240126	3.36	1135	-5.02	20240102	1043	3.36	20240126	1530	-29.54	20230503	1043	3.36	20240126	0.77	N	027970	1000	1901 억	128092	N	N	36	N	N
58	20240220	160333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1069	-4	5	-0.37	19082703	17774	40.41	1072	1087	1069	1394	752	1073	1073.63	0.07	2119	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2033	27.41	0.61	12	0.01	39.00	1760.00	1530	20230503	-30.13	1043	20240126	2.49	1135	-5.81	20240102	1043	2.49	20240126	1530	-30.13	20230503	1043	2.49	20240126	0.77	N	027970	1000	1901 억	126517	N	N	36	N	N
59	20240220	150335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	2	2	0.19	15362660	14297	32.51	1072	1087	1070	1394	752	1073	1074.54	0.07	815	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2044	27.56	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.74	1043	20240126	3.07	1135	-5.29	20240102	1043	3.07	20240126	1530	-29.74	20230503	1043	3.07	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
60	20240220	140335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1079	6	2	0.56	6160856	5713	12.99	1072	1087	1072	1394	752	1073	1078.39	0.07	-4	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2052	27.67	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.48	1043	20240126	3.45	1135	-4.93	20240102	1043	3.45	20240126	1530	-29.48	20230503	1043	3.45	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
61	20240220	130337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	7	2	0.65	5021030	4657	10.59	1072	1087	1072	1394	752	1073	1078.17	0.07	0	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2054	27.69	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.41	1043	20240126	3.55	1135	-4.85	20240102	1043	3.55	20240126	1530	-29.41	20230503	1043	3.55	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
62	20240220	120334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	5	2	0.47	4288692	3979	9.05	1072	1087	1072	1394	752	1073	1077.83	0.07	4	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2050	27.64	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.54	1043	20240126	3.36	1135	-5.02	20240102	1043	3.36	20240126	1530	-29.54	20230503	1043	3.36	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
63	20240220	110335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	7	2	0.65	2738477	2537	5.77	1072	1087	1072	1394	752	1073	1079.42	0.07	-58	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2054	27.69	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.41	1043	20240126	3.55	1135	-4.85	20240102	1043	3.55	20240126	1530	-29.41	20230503	1043	3.55	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
64	20240220	100324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	7	2	0.65	800654	743	1.69	1072	1087	1072	1394	752	1073	1077.60	0.07	-23	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2054	27.69	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.41	1043	20240126	3.55	1135	-4.85	20240102	1043	3.55	20240126	1530	-29.41	20230503	1043	3.55	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
65	20240220	090337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1072	-1	5	-0.09	55744	52	0.12	1072	1072	1072	1394	752	1073	1072.00	0.07	0	1105	1088	1078	1061	1051	1097	1070	1902	321	1000	750	1	1	190178237	2039	27.49	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.93	1043	20240126	2.78	1135	-5.55	20240102	1043	2.78	20240126	1530	-29.93	20230503	1043	2.78	20240126	0.77	N	027970	1000	1901 억	126517	N	N	120	N	N
66	20240219	160335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1073	-2	5	-0.19	47124393	43981	98.79	1068	1095	1068	1397	753	1075	1071.47	0.06	3752	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2041	27.51	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.87	1043	20240126	2.88	1135	-5.46	20240102	1043	2.88	20240126	1530	-29.87	20230503	1043	2.88	20240126	0.77	N	027970	1000	1901 억	122904	N	N	120	N	N
67	20240219	150337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	0	3	0.00	41181397	38442	86.35	1068	1095	1068	1397	753	1075	1071.26	0.06	3002	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2044	27.56	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.74	1043	20240126	3.07	1135	-5.29	20240102	1043	3.07	20240126	1530	-29.74	20230503	1043	3.07	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
68	20240219	140337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1076	1	2	0.09	36849621	34412	77.30	1068	1095	1068	1397	753	1075	1070.84	0.06	5912	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2046	27.59	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.67	1043	20240126	3.16	1135	-5.20	20240102	1043	3.16	20240126	1530	-29.67	20230503	1043	3.16	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
69	20240219	130337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1076	1	2	0.09	34887378	32589	73.20	1068	1095	1068	1397	753	1075	1070.53	0.06	5904	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2046	27.59	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.67	1043	20240126	3.16	1135	-5.20	20240102	1043	3.16	20240126	1530	-29.67	20230503	1043	3.16	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
70	20240219	120336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	0	3	0.00	32288718	30163	67.75	1068	1095	1068	1397	753	1075	1070.47	0.06	5778	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2044	27.56	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.74	1043	20240126	3.07	1135	-5.29	20240102	1043	3.07	20240126	1530	-29.74	20230503	1043	3.07	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
71	20240219	110336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1076	1	2	0.09	31549737	29475	66.21	1068	1095	1068	1397	753	1075	1070.39	0.06	5740	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2046	27.59	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.67	1043	20240126	3.16	1135	-5.20	20240102	1043	3.16	20240126	1530	-29.67	20230503	1043	3.16	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
72	20240219	100334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1078	3	2	0.28	27833414	26014	58.43	1068	1095	1068	1397	753	1075	1069.94	0.06	5680	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2050	27.64	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.54	1043	20240126	3.36	1135	-5.02	20240102	1043	3.36	20240126	1530	-29.54	20230503	1043	3.36	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
73	20240219	090335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1074	-1	5	-0.09	2902356	2717	6.10	1068	1074	1068	1397	753	1075	1068.22	0.06	100	1090	1082	1078	1070	1066	1080	1068	1902	322	1000	750	1	1	190178237	2043	27.54	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.80	1043	20240126	2.97	1135	-5.37	20240102	1043	2.97	20240126	1530	-29.80	20230503	1043	2.97	20240126	0.77	N	027970	1000	1901 억	122904	N	N	37	N	N
74	20240216	160332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	-9	5	-0.83	47986112	44518	181.80	1084	1086	1074	1409	759	1084	1077.96	0.06	-208	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2044	27.56	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.74	1043	20240126	3.07	1135	-5.29	20240102	1043	3.07	20240126	1530	-29.74	20230503	1043	3.07	20240126	0.77	N	027970	1000	1901 억	120536	N	N	37	N	N
75	20240216	150333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1076	-8	5	-0.74	39643269	36762	150.12	1084	1086	1074	1409	759	1084	1078.38	0.06	1913	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2046	27.59	0.61	12	0.02	39.00	1760.00	1530	20230503	-29.67	1043	20240126	3.16	1135	-5.20	20240102	1043	3.16	20240126	1530	-29.67	20230503	1043	3.16	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
76	20240216	140337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	0	3	0.00	35264799	32722	133.62	1084	1085	1074	1409	759	1084	1077.71	0.06	1913	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2062	27.79	0.62	12	0.02	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
77	20240216	130332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	0	3	0.00	32053369	29741	121.45	1084	1085	1074	1409	759	1084	1077.75	0.06	516	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2062	27.79	0.62	12	0.02	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
78	20240216	120335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	-9	5	-0.83	30139692	27975	114.24	1084	1085	1074	1409	759	1084	1077.38	0.06	604	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2044	27.56	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.74	1043	20240126	3.07	1135	-5.29	20240102	1043	3.07	20240126	1530	-29.74	20230503	1043	3.07	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
79	20240216	110336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1075	-9	5	-0.83	10630802	9827	40.13	1084	1085	1075	1409	759	1084	1081.80	0.06	-4	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2044	27.56	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.74	1043	20240126	3.07	1135	-5.29	20240102	1043	3.07	20240126	1530	-29.74	20230503	1043	3.07	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
80	20240216	100332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	0	3	0.00	4913328	4541	18.54	1084	1085	1077	1409	759	1084	1081.99	0.06	-4	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2062	27.79	0.62	12	0.00	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
81	20240216	090329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	0	3	0.00	572352	528	2.16	1084	1084	1084	1409	759	1084	1084.00	0.06	0	1106	1095	1079	1068	1052	1100	1073	1902	325	1000	750	1	1	190178237	2062	27.79	0.62	12	0.00	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.77	N	027970	1000	1901 억	120536	N	N	33	N	N
82	20240215	160332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	14	2	1.31	26394635	24487	133.31	1066	1090	1063	1391	749	1070	1077.90	0.06	-61	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2062	27.79	0.62	12	0.01	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.78	N	027970	1000	1901 억	120607	N	N	33	N	N
83	20240215	150334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1080	10	2	0.93	24099579	22366	121.77	1066	1090	1063	1391	749	1070	1077.51	0.06	-55	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2054	27.69	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.41	1043	20240126	3.55	1135	-4.85	20240102	1043	3.55	20240126	1530	-29.41	20230503	1043	3.55	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
84	20240215	140331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	14	2	1.31	22540799	20924	113.92	1066	1090	1063	1391	749	1070	1077.27	0.06	-33	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2062	27.79	0.62	12	0.01	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
85	20240215	130330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1082	12	2	1.12	19382432	18006	98.03	1066	1090	1063	1391	749	1070	1076.44	0.06	422	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2058	27.74	0.61	12	0.01	39.00	1760.00	1530	20230503	-29.28	1043	20240126	3.74	1135	-4.67	20240102	1043	3.74	20240126	1530	-29.28	20230503	1043	3.74	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
86	20240215	120332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1084	14	2	1.31	13850824	12907	70.27	1066	1084	1063	1391	749	1070	1073.12	0.06	-32	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2062	27.79	0.62	12	0.01	39.00	1760.00	1530	20230503	-29.15	1043	20240126	3.93	1135	-4.49	20240102	1043	3.93	20240126	1530	-29.15	20230503	1043	3.93	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
87	20240215	110330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1072	2	2	0.19	2697649	2525	13.75	1066	1072	1063	1391	749	1070	1068.38	0.06	-40	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2039	27.49	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.93	1043	20240126	2.78	1135	-5.55	20240102	1043	2.78	20240126	1530	-29.93	20230503	1043	2.78	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
88	20240215	100330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1072	2	2	0.19	1566794	1470	8.00	1066	1072	1063	1391	749	1070	1065.85	0.06	-40	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2039	27.49	0.61	12	0.00	39.00	1760.00	1530	20230503	-29.93	1043	20240126	2.78	1135	-5.55	20240102	1043	2.78	20240126	1530	-29.93	20230503	1043	2.78	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
89	20240215	090328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1066	-4	5	-0.37	22386	21	0.11	1066	1066	1066	1391	749	1070	1066.00	0.06	11	1083	1076	1066	1059	1049	1080	1063	1902	321	1000	740	1	1	190178237	2027	27.33	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.33	1043	20240126	2.21	1135	-6.08	20240102	1043	2.21	20240126	1530	-30.33	20230503	1043	2.21	20240126	0.78	N	027970	1000	1901 억	120607	N	N	13	N	N
90	20240214	160328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1070	10	2	0.94	19556981	18348	48.10	1060	1073	1056	1378	742	1060	1065.89	0.06	843	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2035	27.44	0.61	12	0.01	39.00	1760.00	1530	20230503	-30.07	1043	20240126	2.59	1135	-5.73	20240102	1043	2.59	20240126	1530	-30.07	20230503	1043	2.59	20240126	0.78	N	027970	1000	1901 억	119935	N	N	13	N	N
91	20240214	150329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1065	5	2	0.47	17247462	16182	42.42	1060	1073	1056	1378	742	1060	1065.84	0.06	747	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2025	27.31	0.61	12	0.01	39.00	1760.00	1530	20230503	-30.39	1043	20240126	2.11	1135	-6.17	20240102	1043	2.11	20240126	1530	-30.39	20230503	1043	2.11	20240126	0.78	N	027970	1000	1901 억	119935	N	N	12	N	N
92	20240214	140327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1068	8	2	0.75	14490726	13591	35.63	1060	1073	1056	1378	742	1060	1066.20	0.06	432	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2031	27.38	0.61	12	0.01	39.00	1760.00	1530	20230503	-30.20	1043	20240126	2.40	1135	-5.90	20240102	1043	2.40	20240126	1530	-30.20	20230503	1043	2.40	20240126	0.78	N	027970	1000	1901 억	119935	N	N	12	N	N
93	20240214	130329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1069	9	2	0.85	11163744	10474	27.46	1060	1073	1056	1378	742	1060	1065.85	0.06	422	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2033	27.41	0.61	12	0.01	39.00	1760.00	1530	20230503	-30.13	1043	20240126	2.49	1135	-5.81	20240102	1043	2.49	20240126	1530	-30.13	20230503	1043	2.49	20240126	0.78	N	027970	1000	1901 억	119935	N	N	12	N	N
94	20240214	120326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1065	5	2	0.47	3472966	3263	8.55	1060	1073	1056	1378	742	1060	1064.35	0.06	-69	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2025	27.31	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.39	1043	20240126	2.11	1135	-6.17	20240102	1043	2.11	20240126	1530	-30.39	20230503	1043	2.11	20240126	0.78	N	027970	1000	1901 억	119935	N	N	12	N	N
95	20240214	110329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1066	6	2	0.57	2657564	2498	6.55	1060	1073	1056	1378	742	1060	1063.88	0.06	-69	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2027	27.33	0.61	12	0.00	39.00	1760.00	1530	20230503	-30.33	1043	20240126	2.21	1135	-6.08	20240102	1043	2.21	20240126	1530	-30.33	20230503	1043	2.21	20240126	0.78	N	027970	1000	1901 억	119935	N	N	12	N	N
96	20240214	090324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1056	-4	5	-0.38	797148	753	1.97	1060	1060	1056	1378	742	1060	1058.63	0.06	-69	1076	1067	1061	1052	1046	1072	1057	1902	318	1000	740	1	1	190178237	2008	27.08	0.60	12	0.00	39.00	1760.00	1530	20230503	-30.98	1043	20240126	1.25	1135	-6.96	20240102	1043	1.25	20240126	1530	-30.98	20230503	1043	1.25	20240126	0.78	N	027970	1000	1901 억	119935	N	N	12	N	N
97	20240213	160324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1060	-3	5	-0.28	40413720	38148	86.19	1056	1070	1055	1381	745	1063	1059.39	0.06	2130	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2016	27.18	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.72	1043	20240126	1.63	1135	-6.61	20240102	1043	1.63	20240126	1530	-30.72	20230503	1043	1.63	20240126	0.79	N	027970	1000	1901 억	117899	N	N	12	N	N
98	20240213	150322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	1	2	0.09	35185904	33228	75.07	1056	1067	1055	1381	745	1063	1058.92	0.06	1912	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2023	27.28	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.46	1043	20240126	2.01	1135	-6.26	20240102	1043	2.01	20240126	1530	-30.46	20230503	1043	2.01	20240126	0.79	N	027970	1000	1901 억	117899	N	N	8	N	N
99	20240213	140329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	30790212	29089	65.72	1056	1067	1055	1381	745	1063	1058.48	0.06	3811	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.02	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.79	N	027970	1000	1901 억	117899	N	N	8	N	N
100	20240213	130326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1064	1	2	0.09	28545033	26978	60.95	1056	1067	1055	1381	745	1063	1058.09	0.06	3576	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2023	27.28	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.46	1043	20240126	2.01	1135	-6.26	20240102	1043	2.01	20240126	1530	-30.46	20230503	1043	2.01	20240126	0.79	N	027970	1000	1901 억	117899	N	N	8	N	N
101	20240213	120328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	26916481	25445	57.49	1056	1067	1055	1381	745	1063	1057.83	0.06	3434	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.79	N	027970	1000	1901 억	117899	N	N	8	N	N
102	20240213	110327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1057	-6	5	-0.56	25139513	23772	53.71	1056	1067	1055	1381	745	1063	1057.53	0.06	2994	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2010	27.10	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.92	1043	20240126	1.34	1135	-6.87	20240102	1043	1.34	20240126	1530	-30.92	20230503	1043	1.34	20240126	0.79	N	027970	1000	1901 억	117899	N	N	8	N	N
103	20240213	100301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1063	0	3	0.00	20300729	19207	43.39	1056	1067	1055	1381	745	1063	1056.94	0.06	2965	1077	1069	1064	1056	1051	1074	1061	1902	318	1000	740	1	1	190178237	2022	27.26	0.60	12	0.01	39.00	1760.00	1530	20230503	-30.52	1043	20240126	1.92	1135	-6.34	20240102	1043	1.92	20240126	1530	-30.52	20230503	1043	1.92	20240126	0.79	N	027970	1000	1901 억	117899	N	N	8	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History