KissMeData/009460/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

37 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	foreignNetBuyingQuantity	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	20230630	160232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1355	12	2	0.89	45983870	34261	62.79	1341	1355	1331	1745	941	1343	1342.15	0.62	0	-1	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	808	64.52	0.73	12	0.06	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
3	20230630	150232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1350	7	2	0.52	37912467	28276	51.82	1341	1352	1331	1745	941	1343	1340.80	0.62	0	-108	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	806	64.29	0.73	12	0.05	21.00	1851.00	1855	20220726	-27.22	1295	20230102	4.25	1515	-10.89	20230116	1295	4.25	20230102	1855	-27.22	20220726	1295	4.25	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
4	20230630	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1342	-1	5	-0.07	27560417	20597	37.75	1341	1343	1331	1745	941	1343	1338.08	0.62	0	-104	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	801	63.90	0.73	12	0.03	21.00	1851.00	1855	20220726	-27.65	1295	20230102	3.63	1515	-11.42	20230116	1295	3.63	20230102	1855	-27.65	20220726	1295	3.63	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
5	20230630	130233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1341	-2	5	-0.15	23287357	17411	31.91	1341	1343	1331	1745	941	1343	1337.51	0.62	0	-83	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	800	63.86	0.72	12	0.03	21.00	1851.00	1855	20220726	-27.71	1295	20230102	3.55	1515	-11.49	20230116	1295	3.55	20230102	1855	-27.71	20220726	1295	3.55	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
6	20230630	120231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1340	-3	5	-0.22	19294321	14431	26.45	1341	1343	1331	1745	941	1343	1337.01	0.62	0	-83	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	800	63.81	0.72	12	0.02	21.00	1851.00	1855	20220726	-27.76	1295	20230102	3.47	1515	-11.55	20230116	1295	3.47	20230102	1855	-27.76	20220726	1295	3.47	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
7	20230630	110232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1341	-2	5	-0.15	16270106	12173	22.31	1341	1343	1331	1745	941	1343	1336.57	0.62	0	-83	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	800	63.86	0.72	12	0.02	21.00	1851.00	1855	20220726	-27.71	1295	20230102	3.55	1515	-11.49	20230116	1295	3.55	20230102	1855	-27.71	20220726	1295	3.55	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
8	20230630	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1337	-6	5	-0.45	12000842	8981	16.46	1341	1343	1331	1745	941	1343	1336.25	0.62	0	-83	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	798	63.67	0.72	12	0.02	21.00	1851.00	1855	20220726	-27.92	1295	20230102	3.24	1515	-11.75	20230116	1295	3.24	20230102	1855	-27.92	20220726	1295	3.24	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
9	20230630	090233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1341	-2	5	-0.15	498852	372	0.68	1341	1341	1341	1745	941	1343	1341.00	0.62	0	0	1365	1354	1347	1336	1329	1350	1332	298	402	500	940	1	1	59667486	800	63.86	0.72	12	0.00	21.00	1851.00	1855	20220726	-27.71	1295	20230102	3.55	1515	-11.49	20230116	1295	3.55	20230102	1855	-27.71	20220726	1295	3.55	20230102	2.42	N	009460	500	298 억	367927	N	N	3	N	N
10	20230629	160232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1343	-11	5	-0.81	72897215	54180	114.48	1354	1358	1340	1760	948	1354	1345.47	0.62	0	-1082	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	801	63.95	0.73	12	0.09	21.00	1851.00	1855	20220726	-27.60	1295	20230102	3.71	1515	-11.35	20230116	1295	3.71	20230102	1855	-27.60	20220726	1295	3.71	20230102	2.43	N	009460	500	298 억	369010	N	N	3	N	N
11	20230629	150230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1343	-11	5	-0.81	64198913	47700	100.78	1354	1358	1340	1760	948	1354	1345.89	0.62	0	-55	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	801	63.95	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.60	1295	20230102	3.71	1515	-11.35	20230116	1295	3.71	20230102	1855	-27.60	20220726	1295	3.71	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
12	20230629	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1348	-6	5	-0.44	53398228	39652	83.78	1354	1358	1340	1760	948	1354	1346.67	0.62	0	-25	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	804	64.19	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.33	1295	20230102	4.09	1515	-11.02	20230116	1295	4.09	20230102	1855	-27.33	20220726	1295	4.09	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
13	20230629	130230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1350	-4	5	-0.30	53105559	39435	83.32	1354	1358	1340	1760	948	1354	1346.66	0.62	0	-23	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	806	64.29	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.22	1295	20230102	4.25	1515	-10.89	20230116	1295	4.25	20230102	1855	-27.22	20220726	1295	4.25	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
14	20230629	120231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1346	-8	5	-0.59	50705787	37652	79.55	1354	1358	1340	1760	948	1354	1346.70	0.62	0	-23	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	803	64.10	0.73	12	0.06	21.00	1851.00	1855	20220726	-27.44	1295	20230102	3.94	1515	-11.16	20230116	1295	3.94	20230102	1855	-27.44	20220726	1295	3.94	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
15	20230629	110232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1352	-2	5	-0.15	14051329	10422	22.02	1354	1358	1340	1760	948	1354	1348.24	0.62	0	-13	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	807	64.38	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.12	1295	20230102	4.40	1515	-10.76	20230116	1295	4.40	20230102	1855	-27.12	20220726	1295	4.40	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
16	20230629	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1354	0	3	0.00	13466637	9989	21.11	1354	1358	1340	1760	948	1354	1348.15	0.62	0	-12	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
17	20230629	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1354	0	3	0.00	67699	50	0.11	1354	1354	1353	1760	948	1354	1353.98	0.62	0	-17	1374	1364	1357	1347	1340	1360	1343	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.43	N	009460	500	298 억	369010	N	N	1	N	N
18	20230628	160230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1354	-13	5	-0.95	64197027	47319	52.85	1367	1367	1350	1777	957	1367	1356.70	0.62	0	-1065	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	808	64.48	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.57	N	009460	500	298 억	369827	N	N	1	N	N
19	20230628	150230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1354	-13	5	-0.95	56980530	41989	46.90	1367	1367	1350	1777	957	1367	1357.03	0.62	0	-1070	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	808	64.48	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
20	20230628	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1354	-13	5	-0.95	53607324	39495	44.11	1367	1367	1350	1777	957	1367	1357.32	0.62	0	-1070	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	808	64.48	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
21	20230628	130229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1355	-12	5	-0.88	48369287	35624	39.79	1367	1367	1350	1777	957	1367	1357.77	0.62	0	-1070	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	808	64.52	0.73	12	0.06	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
22	20230628	120213	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1355	-12	5	-0.88	44429395	32713	36.54	1367	1367	1350	1777	957	1367	1358.16	0.62	0	-1070	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	808	64.52	0.73	12	0.05	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
23	20230628	110232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1351	-16	5	-1.17	30498437	22432	25.06	1367	1367	1350	1777	957	1367	1359.60	0.62	0	-1071	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	806	64.33	0.73	12	0.04	21.00	1851.00	1855	20220726	-27.17	1295	20230102	4.32	1515	-10.83	20230116	1295	4.32	20230102	1855	-27.17	20220726	1295	4.32	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
24	20230628	100230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1362	-5	5	-0.37	17801098	13071	14.60	1367	1367	1358	1777	957	1367	1361.88	0.62	0	-1073	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	813	64.86	0.74	12	0.02	21.00	1851.00	1855	20220726	-26.58	1295	20230102	5.17	1515	-10.10	20230116	1295	5.17	20230102	1855	-26.58	20220726	1295	5.17	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
25	20230628	090230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1365	-2	5	-0.15	1921002	1406	1.57	1367	1367	1365	1777	957	1367	1366.29	0.62	0	-280	1386	1376	1357	1347	1328	1381	1352	298	410	500	950	1	1	59667486	814	65.00	0.74	12	0.00	21.00	1851.00	1855	20220726	-26.42	1295	20230102	5.41	1515	-9.90	20230116	1295	5.41	20230102	1855	-26.42	20220726	1295	5.41	20230102	2.57	N	009460	500	298 억	369827	N	N	2	N	N
26	20230627	160230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1367	19	2	1.41	120409397	89075	69.24	1341	1367	1338	1752	944	1348	1351.76	0.61	0	4662	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	816	65.10	0.74	12	0.15	21.00	1851.00	1855	20220726	-26.31	1295	20230102	5.56	1515	-9.77	20230116	1295	5.56	20230102	1855	-26.31	20220726	1295	5.56	20230102	2.58	N	009460	500	298 억	365466	N	N	2	N	N
27	20230627	150231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1354	6	2	0.45	66041515	49018	38.10	1341	1355	1338	1752	944	1348	1347.29	0.61	0	4525	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	808	64.48	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
28	20230627	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1355	7	2	0.52	64693772	48022	37.33	1341	1355	1338	1752	944	1348	1347.17	0.61	0	4529	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	808	64.52	0.73	12	0.08	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
29	20230627	130234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1348	0	3	0.00	47382194	35215	27.37	1341	1354	1338	1752	944	1348	1345.51	0.61	0	4529	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	804	64.19	0.73	12	0.06	21.00	1851.00	1855	20220726	-27.33	1295	20230102	4.09	1515	-11.02	20230116	1295	4.09	20230102	1855	-27.33	20220726	1295	4.09	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
30	20230627	120234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1349	1	2	0.07	46143015	34296	26.66	1341	1354	1338	1752	944	1348	1345.43	0.61	0	4529	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	805	64.24	0.73	12	0.06	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
31	20230627	110232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1351	3	2	0.22	39333101	29220	22.71	1341	1354	1338	1752	944	1348	1346.10	0.61	0	4360	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	806	64.33	0.73	12	0.05	21.00	1851.00	1855	20220726	-27.17	1295	20230102	4.32	1515	-10.83	20230116	1295	4.32	20230102	1855	-27.17	20220726	1295	4.32	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
32	20230627	100229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1347	-1	5	-0.07	9968573	7429	5.77	1341	1348	1338	1752	944	1348	1341.85	0.61	0	39	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	804	64.14	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.39	1295	20230102	4.02	1515	-11.09	20230116	1295	4.02	20230102	1855	-27.39	20220726	1295	4.02	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
33	20230627	090230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1348	0	3	0.00	354101	264	0.21	1341	1348	1341	1752	944	1348	1341.29	0.61	0	0	1356	1351	1343	1338	1330	1354	1341	298	404	500	940	1	1	59667486	804	64.19	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.33	1295	20230102	4.09	1515	-11.02	20230116	1295	4.09	20230102	1855	-27.33	20220726	1295	4.09	20230102	2.58	N	009460	500	298 억	365466	N	N	20	N	N
34	20230626	160230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1348	5	2	0.37	172742783	128514	474.54	1343	1348	1335	1745	941	1343	1344.15	0.61	0	-45	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	804	64.19	0.73	12	0.22	21.00	1851.00	1855	20220726	-27.33	1295	20230102	4.09	1515	-11.02	20230116	1295	4.09	20230102	1855	-27.33	20220726	1295	4.09	20230102	2.59	N	009460	500	298 억	365443	N	N	20	N	N
35	20230626	150231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1345	2	2	0.15	166101502	123583	456.33	1343	1348	1335	1745	941	1343	1344.05	0.61	0	40	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	803	64.05	0.73	12	0.21	21.00	1851.00	1855	20220726	-27.49	1295	20230102	3.86	1515	-11.22	20230116	1295	3.86	20230102	1855	-27.49	20220726	1295	3.86	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
36	20230626	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1344	1	2	0.07	137722345	102451	378.30	1343	1348	1335	1745	941	1343	1344.28	0.61	0	49	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	802	64.00	0.73	12	0.17	21.00	1851.00	1855	20220726	-27.55	1295	20230102	3.78	1515	-11.29	20230116	1295	3.78	20230102	1855	-27.55	20220726	1295	3.78	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
37	20230626	130231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1346	3	2	0.22	132028320	98211	362.64	1343	1348	1335	1745	941	1343	1344.33	0.61	0	68	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	803	64.10	0.73	12	0.16	21.00	1851.00	1855	20220726	-27.44	1295	20230102	3.94	1515	-11.16	20230116	1295	3.94	20230102	1855	-27.44	20220726	1295	3.94	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
38	20230626	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1347	4	2	0.30	117202134	87196	321.97	1343	1348	1335	1745	941	1343	1344.12	0.61	0	68	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	804	64.14	0.73	12	0.15	21.00	1851.00	1855	20220726	-27.39	1295	20230102	4.02	1515	-11.09	20230116	1295	4.02	20230102	1855	-27.39	20220726	1295	4.02	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
39	20230626	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1347	4	2	0.30	111279057	82787	305.69	1343	1348	1335	1745	941	1343	1344.16	0.61	0	0	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	804	64.14	0.73	12	0.14	21.00	1851.00	1855	20220726	-27.39	1295	20230102	4.02	1515	-11.09	20230116	1295	4.02	20230102	1855	-27.39	20220726	1295	4.02	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
40	20230626	100230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1342	-1	5	-0.07	8374029	6243	23.05	1343	1343	1339	1745	941	1343	1341.35	0.61	0	0	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	801	63.90	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.65	1295	20230102	3.63	1515	-11.42	20230116	1295	3.63	20230102	1855	-27.65	20220726	1295	3.63	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
41	20230626	090229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1343	0	3	0.00	991134	738	2.73	1343	1343	1343	1745	941	1343	1343.00	0.61	0	0	1350	1346	1342	1338	1334	1344	1336	298	402	500	940	1	1	59667486	801	63.95	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.60	1295	20230102	3.71	1515	-11.35	20230116	1295	3.71	20230102	1855	-27.60	20220726	1295	3.71	20230102	2.59	N	009460	500	298 억	365443	N	N	7	N	N
42	20230623	152905	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1342	-4	5	-0.30	30706393	22906	57.83	1346	1346	1338	1749	943	1346	1340.54	0.61	0	-1	1354	1349	1344	1339	1334	1351	1341	298	403	500	940	1	1	59667486	801	63.90	0.73	12	0.04	21.00	1851.00	1855	20220726	-27.65	1295	20230102	3.63	1515	-11.42	20230116	1295	3.63	20230102	1855	-27.65	20220726	1295	3.63	20230102	2.60	N	009460	500	298 억	365444	N	N	11	N	N
43	20230623	140209	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1342	-4	5	-0.30	19344221	14425	36.42	1346	1346	1339	1749	943	1346	1341.02	0.61	0	0	1354	1349	1344	1339	1334	1351	1341	298	403	500	940	1	1	59667486	801	63.90	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.65	1295	20230102	3.63	1515	-11.42	20230116	1295	3.63	20230102	1855	-27.65	20220726	1295	3.63	20230102	2.60	N	009460	500	298 억	365444	N	N	11	N	N
44	20230622	160830	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1346	-4	5	-0.30	53047823	39485	79.52	1346	1349	1339	1755	945	1350	1343.48	0.61	0	-66	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	803	64.10	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.44	1295	20230102	3.94	1515	-11.16	20230116	1295	3.94	20230102	1855	-27.44	20220726	1295	3.94	20230102	2.60	N	009460	500	298 억	365519	N	N	11	N	N
45	20230622	150240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1346	-4	5	-0.30	18276234	13582	27.35	1346	1349	1341	1755	945	1350	1345.62	0.61	0	-73	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	803	64.10	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.44	1295	20230102	3.94	1515	-11.16	20230116	1295	3.94	20230102	1855	-27.44	20220726	1295	3.94	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
46	20230622	140702	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1348	-2	5	-0.15	16334303	12139	24.45	1346	1349	1341	1755	945	1350	1345.61	0.61	0	-21	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	804	64.19	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.33	1295	20230102	4.09	1515	-11.02	20230116	1295	4.09	20230102	1855	-27.33	20220726	1295	4.09	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
47	20230622	130629	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1347	-3	5	-0.22	13660035	10152	20.45	1346	1349	1341	1755	945	1350	1345.55	0.61	0	-3	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	804	64.14	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.39	1295	20230102	4.02	1515	-11.09	20230116	1295	4.02	20230102	1855	-27.39	20220726	1295	4.02	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
48	20230622	120903	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1346	-4	5	-0.30	11494878	8543	17.21	1346	1349	1341	1755	945	1350	1345.53	0.61	0	-2	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	803	64.10	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.44	1295	20230102	3.94	1515	-11.16	20230116	1295	3.94	20230102	1855	-27.44	20220726	1295	3.94	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
49	20230622	110927	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1345	-5	5	-0.37	10835607	8053	16.22	1346	1349	1341	1755	945	1350	1345.54	0.61	0	-2	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	803	64.05	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.49	1295	20230102	3.86	1515	-11.22	20230116	1295	3.86	20230102	1855	-27.49	20220726	1295	3.86	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
50	20230622	101012	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1347	-3	5	-0.22	6044049	4493	9.05	1346	1349	1341	1755	945	1350	1345.21	0.61	0	-2	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	804	64.14	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.39	1295	20230102	4.02	1515	-11.09	20230116	1295	4.02	20230102	1855	-27.39	20220726	1295	4.02	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
51	20230622	090507	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1349	-1	5	-0.07	199243	148	0.30	1346	1349	1346	1755	945	1350	1346.24	0.61	0	-1	1358	1353	1349	1344	1340	1352	1343	298	405	500	940	1	1	59667486	805	64.24	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.60	N	009460	500	298 억	365519	N	N	284	N	N
52	20230621	160501	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1350	-4	5	-0.30	66925276	49621	121.72	1353	1354	1345	1760	948	1354	1348.73	0.61	0	53	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	806	64.29	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.22	1295	20230102	4.25	1515	-10.89	20230116	1295	4.25	20230102	1855	-27.22	20220726	1295	4.25	20230102	2.67	N	009460	500	298 억	365575	N	N	284	N	N
53	20230621	150230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1349	-5	5	-0.37	59406250	44045	108.05	1353	1354	1345	1760	948	1354	1348.76	0.61	0	-56	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	805	64.24	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
54	20230621	140850	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1350	-4	5	-0.30	42861469	31761	77.91	1353	1354	1346	1760	948	1354	1349.50	0.61	0	-29	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	806	64.29	0.73	12	0.05	21.00	1851.00	1855	20220726	-27.22	1295	20230102	4.25	1515	-10.89	20230116	1295	4.25	20230102	1855	-27.22	20220726	1295	4.25	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
55	20230621	130149	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1353	-1	5	-0.07	39529566	29291	71.85	1353	1354	1346	1760	948	1354	1349.55	0.61	0	-29	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	807	64.43	0.73	12	0.05	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
56	20230621	120405	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1351	-3	5	-0.22	38170011	28285	69.39	1353	1354	1346	1760	948	1354	1349.48	0.61	0	-29	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	806	64.33	0.73	12	0.05	21.00	1851.00	1855	20220726	-27.17	1295	20230102	4.32	1515	-10.83	20230116	1295	4.32	20230102	1855	-27.17	20220726	1295	4.32	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
57	20230621	110826	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1349	-5	5	-0.37	19245707	14272	35.01	1353	1353	1346	1760	948	1354	1348.49	0.61	0	-126	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	805	64.24	0.73	12	0.02	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
58	20230621	100311	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1349	-5	5	-0.37	10869469	8060	19.77	1353	1353	1346	1760	948	1354	1348.57	0.61	0	-58	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	805	64.24	0.73	12	0.01	21.00	1851.00	1855	20220726	-27.28	1295	20230102	4.17	1515	-10.96	20230116	1295	4.17	20230102	1855	-27.28	20220726	1295	4.17	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
59	20230621	090621	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1350	-4	5	-0.30	1311499	971	2.38	1353	1353	1349	1760	948	1354	1350.67	0.61	0	0	1364	1359	1352	1347	1340	1355	1343	298	406	500	940	1	1	59667486	806	64.29	0.73	12	0.00	21.00	1851.00	1855	20220726	-27.22	1295	20230102	4.25	1515	-10.89	20230116	1295	4.25	20230102	1855	-27.22	20220726	1295	4.25	20230102	2.67	N	009460	500	298 억	365575	N	N	11	N	N
60	20230620	160505	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1354	-1	5	-0.07	55022288	40652	67.54	1355	1357	1345	1761	949	1355	1353.50	0.61	0	8001	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.71	N	009460	500	298 억	365576	N	N	11	N	N
61	20230620	150843	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1353	-2	5	-0.15	48838891	36085	59.95	1355	1357	1345	1761	949	1355	1353.44	0.61	0	7794	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	807	64.43	0.73	12	0.06	21.00	1851.00	1855	20220726	-27.06	1295	20230102	4.48	1515	-10.69	20230116	1295	4.48	20230102	1855	-27.06	20220726	1295	4.48	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
62	20230620	140932	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1355	0	3	0.00	39270867	29013	48.20	1355	1357	1345	1761	949	1355	1353.56	0.61	0	6446	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	808	64.52	0.73	12	0.05	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
63	20230620	130654	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1356	1	2	0.07	33916197	25063	41.64	1355	1357	1345	1761	949	1355	1353.24	0.61	0	5097	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	809	64.57	0.73	12	0.04	21.00	1851.00	1855	20220726	-26.90	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
64	20230620	120122	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1356	1	2	0.07	27674657	20455	33.98	1355	1357	1345	1761	949	1355	1352.95	0.61	0	3601	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	809	64.57	0.73	12	0.03	21.00	1851.00	1855	20220726	-26.90	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
65	20230620	110231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1355	0	3	0.00	14403251	10628	17.66	1355	1357	1353	1761	949	1355	1355.22	0.61	0	2295	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	808	64.52	0.73	12	0.02	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
66	20230620	100900	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1356	1	2	0.07	9759958	7203	11.97	1355	1357	1353	1761	949	1355	1354.99	0.61	0	1067	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	809	64.57	0.73	12	0.01	21.00	1851.00	1855	20220726	-26.90	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
67	20230620	090116	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1355	0	3	0.00	35230	26	0.04	1355	1355	1355	1761	949	1355	1355.00	0.61	0	0	1366	1360	1353	1347	1340	1357	1344	298	406	500	940	1	1	59667486	808	64.52	0.73	12	0.00	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.71	N	009460	500	298 억	365576	N	N	14	N	N
68	20230619	160836	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1355	-1	5	-0.07	81291559	60086	177.70	1358	1359	1346	1762	950	1356	1352.92	0.61	0	196	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	808	64.52	0.73	12	0.10	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.71	N	009460	500	298 억	365443	N	N	14	N	N
69	20230619	150525	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1355	-1	5	-0.07	76101919	56256	166.37	1358	1359	1346	1762	950	1356	1352.78	0.61	0	196	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	808	64.52	0.73	12	0.09	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
70	20230619	140317	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1354	-2	5	-0.15	74912507	55378	163.77	1358	1359	1346	1762	950	1356	1352.75	0.61	0	194	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.09	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
71	20230619	130859	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1352	-4	5	-0.29	66180968	48901	144.62	1358	1359	1349	1762	950	1356	1353.37	0.61	0	179	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	807	64.38	0.73	12	0.08	21.00	1851.00	1855	20220726	-27.12	1295	20230102	4.40	1515	-10.76	20230116	1295	4.40	20230102	1855	-27.12	20220726	1295	4.40	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
72	20230619	120309	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1354	-2	5	-0.15	57070321	42154	124.66	1358	1359	1350	1762	950	1356	1353.85	0.61	0	139	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	808	64.48	0.73	12	0.07	21.00	1851.00	1855	20220726	-27.01	1295	20230102	4.56	1515	-10.63	20230116	1295	4.56	20230102	1855	-27.01	20220726	1295	4.56	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
73	20230619	110329	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1356	0	3	0.00	52398316	38697	114.44	1358	1359	1350	1762	950	1356	1354.07	0.61	0	121	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	809	64.57	0.73	12	0.06	21.00	1851.00	1855	20220726	-26.90	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
74	20230619	100416	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1355	-1	5	-0.07	16516723	12198	36.07	1358	1359	1350	1762	950	1356	1354.05	0.61	0	121	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	808	64.52	0.73	12	0.02	21.00	1851.00	1855	20220726	-26.95	1295	20230102	4.63	1515	-10.56	20230116	1295	4.63	20230102	1855	-26.95	20220726	1295	4.63	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
75	20230619	090155	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1358	2	2	0.15	271600	200	0.59	1358	1358	1358	1762	950	1356	1358.00	0.61	0	0	1364	1359	1356	1351	1348	1358	1350	298	406	500	940	1	1	59667486	810	64.67	0.73	12	0.00	21.00	1851.00	1855	20220726	-26.79	1295	20230102	4.86	1515	-10.36	20230116	1295	4.86	20230102	1855	-26.79	20220726	1295	4.86	20230102	2.71	N	009460	500	298 억	365443	N	N	3	N	N
76	20230616	160121	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1356	-4	5	-0.29	45787720	33760	100.69	1359	1361	1353	1768	952	1360	1356.27	0.61	0	44	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	809	64.57	0.73	12	0.06	21.00	1851.00	1895	20220615	-28.44	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.72	N	009460	500	298 억	365435	N	N	3	N	N
77	20230616	150337	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1356	-4	5	-0.29	38632390	28483	84.95	1359	1361	1353	1768	952	1360	1356.33	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	809	64.57	0.73	12	0.05	21.00	1851.00	1895	20220615	-28.44	1295	20230102	4.71	1515	-10.50	20230116	1295	4.71	20230102	1855	-26.90	20220726	1295	4.71	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
78	20230616	140336	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1357	-3	5	-0.22	34483432	25419	75.81	1359	1361	1353	1768	952	1360	1356.60	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	810	64.62	0.73	12	0.04	21.00	1851.00	1895	20220615	-28.39	1295	20230102	4.79	1515	-10.43	20230116	1295	4.79	20230102	1855	-26.85	20220726	1295	4.79	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
79	20230616	130828	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1357	-3	5	-0.22	17902494	13185	39.32	1359	1361	1356	1768	952	1360	1357.79	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	810	64.62	0.73	12	0.02	21.00	1851.00	1895	20220615	-28.39	1295	20230102	4.79	1515	-10.43	20230116	1295	4.79	20230102	1855	-26.85	20220726	1295	4.79	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
80	20230616	120129	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1358	-2	5	-0.15	14583524	10740	32.03	1359	1361	1356	1768	952	1360	1357.87	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	810	64.67	0.73	12	0.02	21.00	1851.00	1895	20220615	-28.34	1295	20230102	4.86	1515	-10.36	20230116	1295	4.86	20230102	1855	-26.79	20220726	1295	4.86	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
81	20230616	110958	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1357	-3	5	-0.22	13543769	9974	29.75	1359	1361	1356	1768	952	1360	1357.91	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	810	64.62	0.73	12	0.02	21.00	1851.00	1895	20220615	-28.39	1295	20230102	4.79	1515	-10.43	20230116	1295	4.79	20230102	1855	-26.85	20220726	1295	4.79	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
82	20230616	101013	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1359	-1	5	-0.07	9565017	7042	21.00	1359	1361	1356	1768	952	1360	1358.28	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	811	64.71	0.73	12	0.01	21.00	1851.00	1895	20220615	-28.28	1295	20230102	4.94	1515	-10.30	20230116	1295	4.94	20230102	1855	-26.74	20220726	1295	4.94	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
83	20230616	090319	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1361	1	2	0.07	1061400	781	2.33	1359	1361	1359	1768	952	1360	1359.03	0.61	0	0	1399	1379	1365	1345	1331	1377	1343	298	408	500	950	1	1	59667486	812	64.81	0.74	12	0.00	21.00	1851.00	1895	20220615	-28.18	1295	20230102	5.10	1515	-10.17	20230116	1295	5.10	20230102	1855	-26.63	20220726	1295	5.10	20230102	2.72	N	009460	500	298 억	365435	N	N	0	N	N
84	20230615	150533	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1360	-3	5	-0.22	34224386	25087	39.56	1360	1385	1351	1771	955	1363	1364.23	0.62	0	-1843	1380	1371	1363	1354	1346	1367	1350	298	408	500	950	1	1	59667486	811	64.76	0.73	12	0.04	21.00	1851.00	1905	20220614	-28.61	1295	20230102	5.02	1515	-10.23	20230116	1295	5.02	20230102	1895	-28.23	20220615	1295	5.02	20230102	2.71	N	009460	500	298 억	367579	N	N	0	N	N
85	20230615	140320	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1360	-3	5	-0.22	30985603	22705	35.81	1360	1385	1351	1771	955	1363	1364.70	0.62	0	-1236	1380	1371	1363	1354	1346	1367	1350	298	408	500	950	1	1	59667486	811	64.76	0.73	12	0.04	21.00	1851.00	1905	20220614	-28.61	1295	20230102	5.02	1515	-10.23	20230116	1295	5.02	20230102	1895	-28.23	20220615	1295	5.02	20230102	2.71	N	009460	500	298 억	367579	N	N	0	N	N
86	20230615	130716	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1360	-3	5	-0.22	30612986	22431	35.38	1360	1385	1351	1771	955	1363	1364.76	0.62	0	-1236	1380	1371	1363	1354	1346	1367	1350	298	408	500	950	1	1	59667486	811	64.76	0.73	12	0.04	21.00	1851.00	1905	20220614	-28.61	1295	20230102	5.02	1515	-10.23	20230116	1295	5.02	20230102	1895	-28.23	20220615	1295	5.02	20230102	2.71	N	009460	500	298 억	367579	N	N	0	N	N
87	20230615	120535	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1360	-3	5	-0.22	29024770	21263	33.53	1360	1385	1351	1771	955	1363	1365.04	0.62	0	-1236	1380	1371	1363	1354	1346	1367	1350	298	408	500	950	1	1	59667486	811	64.76	0.73	12	0.04	21.00	1851.00	1905	20220614	-28.61	1295	20230102	5.02	1515	-10.23	20230116	1295	5.02	20230102	1895	-28.23	20220615	1295	5.02	20230102	2.71	N	009460	500	298 억	367579	N	N	0	N	N
88	20230615	111009	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1362	-1	5	-0.07	23986644	17552	27.68	1360	1385	1351	1771	955	1363	1366.60	0.62	0	-863	1380	1371	1363	1354	1346	1367	1350	298	408	500	950	1	1	59667486	813	64.86	0.74	12	0.03	21.00	1851.00	1905	20220614	-28.50	1295	20230102	5.17	1515	-10.10	20230116	1295	5.17	20230102	1895	-28.13	20220615	1295	5.17	20230102	2.71	N	009460	500	298 억	367579	N	N	0	N	N
89	20230611	184648	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1408	15	2	1.08	128862659	92477	96.69	1387	1408	1386	1810	976	1393	1393.41	0.64	2108	2105	1415	1404	1382	1371	1349	1409	1376	298	417	500	970	1	1	59667486	840	67.05	0.76	12	0.15	21.00	1851.00	2170	20220608	-35.12	1295	20230102	8.73	1515	-7.06	20230116	1295	8.73	20230102	2090	-32.63	20220609	1295	8.73	20230102	2.79	N	009460	500	298 억	380494	N	N	20	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History