KissMeData/002200/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 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	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	160127	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2805	50	2	1.81	111624110	40343	37.72	2755	2840	2740	3580	1930	2755	2766.88	3.65	0	17739	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1122	5.52	0.39	12	0.10	508.00	7123.00	3840	20230220	-26.95	2140	20220713	31.07	3840	-26.95	20230220	2600	7.88	20230103	38400	-92.70	20230220	2740	2.37	20230630	1.18	N	002200	500	200 억	1459444	N	N	1	N	N
3	20230630	150126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2810	55	2	2.00	108560360	39251	36.70	2755	2840	2740	3580	1930	2755	2765.80	3.65	0	17349	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1124	5.53	0.39	12	0.10	508.00	7123.00	3840	20230220	-26.82	2140	20220713	31.31	3840	-26.82	20230220	2600	8.08	20230103	38400	-92.68	20230220	2740	2.55	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
4	20230630	140127	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2810	55	2	2.00	95635045	34614	32.36	2755	2840	2740	3580	1930	2755	2762.90	3.65	0	15856	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1124	5.53	0.39	12	0.09	508.00	7123.00	3840	20230220	-26.82	2140	20220713	31.31	3840	-26.82	20230220	2600	8.08	20230103	38400	-92.68	20230220	2740	2.55	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
5	20230630	130127	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2795	40	2	1.45	88793155	32169	30.08	2755	2840	2740	3580	1930	2755	2760.21	3.65	0	15350	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1118	5.50	0.39	12	0.08	508.00	7123.00	3840	20230220	-27.21	2140	20220713	30.61	3840	-27.21	20230220	2600	7.50	20230103	38400	-92.72	20230220	2740	2.01	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
6	20230630	120126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2800	45	2	1.63	86835225	31467	29.42	2755	2840	2740	3580	1930	2755	2759.56	3.65	0	14884	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1120	5.51	0.39	12	0.08	508.00	7123.00	3840	20230220	-27.08	2140	20220713	30.84	3840	-27.08	20230220	2600	7.69	20230103	38400	-92.71	20230220	2740	2.19	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
7	20230630	110126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2760	5	2	0.18	65932925	23946	22.39	2755	2840	2740	3580	1930	2755	2753.40	3.65	0	12347	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1104	5.43	0.39	12	0.06	508.00	7123.00	3840	20230220	-28.12	2140	20220713	28.97	3840	-28.12	20230220	2600	6.15	20230103	38400	-92.81	20230220	2740	0.73	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
8	20230630	100126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2760	5	2	0.18	42468170	15449	14.45	2755	2840	2740	3580	1930	2755	2748.93	3.65	0	9972	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1104	5.43	0.39	12	0.04	508.00	7123.00	3840	20230220	-28.12	2140	20220713	28.97	3840	-28.12	20230220	2600	6.15	20230103	38400	-92.81	20230220	2740	0.73	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
9	20230630	090127	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2755	0	3	0.00	2206755	801	0.75	2755	2755	2755	3580	1930	2755	2755.00	3.65	0	19	2995	2875	2815	2695	2635	2845	2665	200	825	500	1980	5	1	40000000	1102	5.42	0.39	12	0.00	508.00	7123.00	3840	20230220	-28.26	2140	20220713	28.74	3840	-28.26	20230220	2600	5.96	20230103	38400	-92.83	20230220	2755	0.00	20230630	1.18	N	002200	500	200 억	1459444	N	N	4	N	N
10	20230629	160127	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2755	-145	5	-5.00	298387190	106722	309.21	2900	2935	2755	3770	2030	2900	2795.94	3.70	0	-12093	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1102	5.42	0.39	12	0.27	508.00	7123.00	3840	20230220	-28.26	2140	20220713	28.74	3840	-28.26	20230220	2600	5.96	20230103	38400	-92.83	20230220	2755	0.00	20230629	1.20	N	002200	500	200 억	1478461	N	N	4	N	N
11	20230629	150126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2760	-140	5	-4.83	278943000	99675	288.80	2900	2935	2755	3770	2030	2900	2798.53	3.70	0	-11440	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1104	5.43	0.39	12	0.25	508.00	7123.00	3840	20230220	-28.12	2140	20220713	28.97	3840	-28.12	20230220	2600	6.15	20230103	38400	-92.81	20230220	2755	0.18	20230629	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
12	20230629	140126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2785	-115	5	-3.97	184304125	65422	189.55	2900	2935	2765	3770	2030	2900	2817.16	3.70	0	-16779	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1114	5.48	0.39	12	0.16	508.00	7123.00	3840	20230220	-27.47	2140	20220713	30.14	3840	-27.47	20230220	2600	7.12	20230103	38400	-92.75	20230220	2765	0.72	20230629	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
13	20230629	130126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2800	-100	5	-3.45	121627300	42959	124.47	2900	2935	2800	3770	2030	2900	2831.24	3.70	0	-15431	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1120	5.51	0.39	12	0.11	508.00	7123.00	3840	20230220	-27.08	2140	20220713	30.84	3840	-27.08	20230220	2600	7.69	20230103	38400	-92.71	20230220	2800	0.00	20230629	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
14	20230629	120127	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2815	-85	5	-2.93	94536110	33305	96.50	2900	2935	2800	3770	2030	2900	2838.50	3.70	0	-7192	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1126	5.54	0.40	12	0.08	508.00	7123.00	3840	20230220	-26.69	2140	20220713	31.54	3840	-26.69	20230220	2600	8.27	20230103	38400	-92.67	20230220	2800	0.54	20230629	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
15	20230629	110126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2820	-80	5	-2.76	64733075	22696	65.76	2900	2935	2805	3770	2030	2900	2852.18	3.70	0	-4376	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1128	5.55	0.40	12	0.06	508.00	7123.00	3840	20230220	-26.56	2140	20220713	31.78	3840	-26.56	20230220	2600	8.46	20230103	38400	-92.66	20230220	2805	0.53	20230629	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
16	20230629	100126	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2835	-65	5	-2.24	36234080	12640	36.62	2900	2935	2805	3770	2030	2900	2866.62	3.70	0	-990	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1134	5.58	0.40	12	0.03	508.00	7123.00	3840	20230220	-26.17	2140	20220713	32.48	3840	-26.17	20230220	2600	9.04	20230103	38400	-92.62	20230220	2805	1.07	20230629	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
17	20230629	090126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	5	2	0.17	923865	318	0.92	2900	2930	2900	3770	2030	2900	2905.24	3.70	0	-298	2976	2937	2911	2872	2846	2932	2867	200	870	500	2080	5	1	40000000	1162	5.72	0.41	12	0.00	508.00	7123.00	3840	20230220	-24.35	2140	20220713	35.75	3840	-24.35	20230220	2600	11.73	20230103	38400	-92.43	20230220	2815	3.20	20230615	1.20	N	002200	500	200 억	1478461	N	N	1	N	N
18	20230628	160126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	0	3	0.00	99756500	34426	59.69	2900	2950	2885	3770	2030	2900	2897.71	3.70	0	-1443	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1160	5.71	0.41	12	0.09	508.00	7123.00	3840	20230220	-24.48	2140	20220713	35.51	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.23	N	002200	500	200 억	1480771	N	N	1	N	N
19	20230628	150126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2895	-5	5	-0.17	90601895	31266	54.21	2900	2950	2885	3770	2030	2900	2897.78	3.70	0	-998	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1158	5.70	0.41	12	0.08	508.00	7123.00	3840	20230220	-24.61	2140	20220713	35.28	3840	-24.61	20230220	2600	11.35	20230103	38400	-92.46	20230220	2815	2.84	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
20	20230628	140126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	0	3	0.00	72220835	24925	43.21	2900	2950	2885	3770	2030	2900	2897.53	3.70	0	635	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1160	5.71	0.41	12	0.06	508.00	7123.00	3840	20230220	-24.48	2140	20220713	35.51	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
21	20230628	130126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	5	2	0.17	69651450	24039	41.68	2900	2950	2885	3770	2030	2900	2897.44	3.70	0	958	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1162	5.72	0.41	12	0.06	508.00	7123.00	3840	20230220	-24.35	2140	20220713	35.75	3840	-24.35	20230220	2600	11.73	20230103	38400	-92.43	20230220	2815	3.20	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
22	20230628	120121	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	0	3	0.00	67287570	23224	40.26	2900	2950	2885	3770	2030	2900	2897.33	3.70	0	1654	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1160	5.71	0.41	12	0.06	508.00	7123.00	3840	20230220	-24.48	2140	20220713	35.51	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
23	20230628	110126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	10	2	0.34	57724740	19923	34.54	2900	2950	2885	3770	2030	2900	2897.39	3.70	0	3635	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1164	5.73	0.41	12	0.05	508.00	7123.00	3840	20230220	-24.22	2140	20220713	35.98	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
24	20230628	100126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	10	2	0.34	23024000	7918	13.73	2900	2950	2895	3770	2030	2900	2907.81	3.70	0	1959	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1164	5.73	0.41	12	0.02	508.00	7123.00	3840	20230220	-24.22	2140	20220713	35.98	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
25	20230628	090126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2930	30	2	1.03	496630	171	0.30	2900	2950	2900	3770	2030	2900	2904.27	3.70	0	109	2940	2920	2895	2875	2850	2930	2885	200	870	500	2080	5	1	40000000	1172	5.77	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.70	2140	20220713	36.92	3840	-23.70	20230220	2600	12.69	20230103	38400	-92.37	20230220	2815	4.09	20230615	1.23	N	002200	500	200 억	1480771	N	N	2	N	N
26	20230627	160126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	25	2	0.87	167074605	57679	134.15	2880	2915	2870	3735	2015	2875	2896.63	3.63	0	26947	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1160	5.71	0.41	12	0.14	508.00	7123.00	3840	20230220	-24.48	2090	20220624	38.76	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.24	N	002200	500	200 억	1450903	N	N	2	N	N
27	20230627	150126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	25	2	0.87	158805525	54826	127.52	2880	2915	2870	3735	2015	2875	2896.54	3.63	0	26517	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1160	5.71	0.41	12	0.14	508.00	7123.00	3840	20230220	-24.48	2090	20220624	38.76	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
28	20230627	140127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	25	2	0.87	156843620	54149	125.94	2880	2915	2870	3735	2015	2875	2896.52	3.63	0	26257	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1160	5.71	0.41	12	0.14	508.00	7123.00	3840	20230220	-24.48	2090	20220624	38.76	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
29	20230627	130127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	30	2	1.04	152443850	52630	122.41	2880	2915	2870	3735	2015	2875	2896.52	3.63	0	25888	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1162	5.72	0.41	12	0.13	508.00	7123.00	3840	20230220	-24.35	2090	20220624	39.00	3840	-24.35	20230220	2600	11.73	20230103	38400	-92.43	20230220	2815	3.20	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
30	20230627	120128	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2910	35	2	1.22	147383655	50887	118.36	2880	2915	2870	3735	2015	2875	2896.29	3.63	0	25494	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1164	5.73	0.41	12	0.13	508.00	7123.00	3840	20230220	-24.22	2090	20220624	39.23	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
31	20230627	110127	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	30	2	1.04	111224865	38400	89.31	2880	2915	2870	3735	2015	2875	2896.48	3.63	0	19004	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1162	5.72	0.41	12	0.10	508.00	7123.00	3840	20230220	-24.35	2090	20220624	39.00	3840	-24.35	20230220	2600	11.73	20230103	38400	-92.43	20230220	2815	3.20	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
32	20230627	100126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	25	2	0.87	36550285	12649	29.42	2880	2915	2870	3735	2015	2875	2889.58	3.63	0	4294	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1160	5.71	0.41	12	0.03	508.00	7123.00	3840	20230220	-24.48	2090	20220624	38.76	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
33	20230627	090126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2880	5	2	0.17	1507905	524	1.22	2880	2880	2875	3735	2015	2875	2877.68	3.63	0	-232	2945	2910	2865	2830	2785	2927	2847	200	860	500	2070	5	1	40000000	1152	5.67	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.00	2090	20220624	37.80	3840	-25.00	20230220	2600	10.77	20230103	38400	-92.50	20230220	2815	2.31	20230615	1.24	N	002200	500	200 억	1450903	N	N	12	N	N
34	20230626	160126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	0	3	0.00	123274725	42995	110.30	2870	2900	2820	3735	2015	2875	2867.10	3.61	0	9843	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1150	5.66	0.40	12	0.11	508.00	7123.00	3840	20230220	-25.13	2055	20220623	39.90	3840	-25.13	20230220	2600	10.58	20230103	38400	-92.51	20230220	2815	2.13	20230615	1.29	N	002200	500	200 억	1444749	N	N	12	N	N
35	20230626	150126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	0	3	0.00	114805345	40048	102.74	2870	2900	2820	3735	2015	2875	2866.69	3.61	0	10111	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1150	5.66	0.40	12	0.10	508.00	7123.00	3840	20230220	-25.13	2055	20220623	39.90	3840	-25.13	20230220	2600	10.58	20230103	38400	-92.51	20230220	2815	2.13	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
36	20230626	140126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	0	3	0.00	103228850	36017	92.40	2870	2900	2820	3735	2015	2875	2866.11	3.61	0	10119	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1150	5.66	0.40	12	0.09	508.00	7123.00	3840	20230220	-25.13	2055	20220623	39.90	3840	-25.13	20230220	2600	10.58	20230103	38400	-92.51	20230220	2815	2.13	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
37	20230626	130126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2870	-5	5	-0.17	99375380	34675	88.95	2870	2900	2820	3735	2015	2875	2865.91	3.61	0	10065	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1148	5.65	0.40	12	0.09	508.00	7123.00	3840	20230220	-25.26	2055	20220623	39.66	3840	-25.26	20230220	2600	10.38	20230103	38400	-92.53	20230220	2815	1.95	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
38	20230626	120126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	0	3	0.00	90010305	31414	80.59	2870	2900	2820	3735	2015	2875	2865.29	3.61	0	9694	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1150	5.66	0.40	12	0.08	508.00	7123.00	3840	20230220	-25.13	2055	20220623	39.90	3840	-25.13	20230220	2600	10.58	20230103	38400	-92.51	20230220	2815	2.13	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
39	20230626	110126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2875	0	3	0.00	77753585	27141	69.63	2870	2900	2820	3735	2015	2875	2864.80	3.61	0	8059	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1150	5.66	0.40	12	0.07	508.00	7123.00	3840	20230220	-25.13	2055	20220623	39.90	3840	-25.13	20230220	2600	10.58	20230103	38400	-92.51	20230220	2815	2.13	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
40	20230626	100126	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2870	-5	5	-0.17	27509980	9665	24.79	2870	2870	2820	3735	2015	2875	2846.35	3.61	0	-542	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1148	5.65	0.40	12	0.02	508.00	7123.00	3840	20230220	-25.26	2055	20220623	39.66	3840	-25.26	20230220	2600	10.38	20230103	38400	-92.53	20230220	2815	1.95	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
41	20230626	090125	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2870	-5	5	-0.17	972170	341	0.87	2870	2870	2830	3735	2015	2875	2850.94	3.61	0	-91	2975	2925	2900	2850	2825	2912	2837	200	860	500	2070	5	1	40000000	1148	5.65	0.40	12	0.00	508.00	7123.00	3840	20230220	-25.26	2055	20220623	39.66	3840	-25.26	20230220	2600	10.38	20230103	38400	-92.53	20230220	2815	1.95	20230615	1.29	N	002200	500	200 억	1444749	N	N	59	N	N
42	20230623	151445	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-30	5	-1.03	111762975	38609	75.10	2940	2950	2875	3785	2045	2915	2894.74	3.62	0	-6874	2991	2952	2911	2872	2831	2972	2892	200	870	500	2090	5	1	40000000	1154	5.68	0.41	12	0.10	508.00	7123.00	3840	20230220	-24.87	2055	20220623	40.39	3840	-24.87	20230220	2600	10.96	20230103	38400	-92.49	20230220	2815	2.49	20230615	1.34	N	002200	500	200 억	1448211	N	N	29	N	N
43	20230623	140120	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2905	-10	5	-0.34	92476020	31917	62.08	2940	2950	2885	3785	2045	2915	2897.39	3.62	0	-4368	2991	2952	2911	2872	2831	2972	2892	200	870	500	2090	5	1	40000000	1162	5.72	0.41	12	0.08	508.00	7123.00	3840	20230220	-24.35	2055	20220623	41.36	3840	-24.35	20230220	2600	11.73	20230103	38400	-92.43	20230220	2815	3.20	20230615	1.34	N	002200	500	200 억	1448211	N	N	29	N	N
44	20230622	160336	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2915	20	2	0.69	149591790	51224	98.74	2890	2950	2870	3760	2030	2895	2920.35	3.55	0	26700	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1166	5.74	0.41	12	0.13	508.00	7123.00	3840	20230220	-24.09	2055	20220623	41.85	3840	-24.09	20230220	2600	12.12	20230103	38400	-92.41	20230220	2815	3.55	20230615	1.33	N	002200	500	200 억	1421250	N	N	29	N	N
45	20230622	150711	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2900	5	2	0.17	145034435	49658	95.72	2890	2950	2870	3760	2030	2895	2920.67	3.55	0	26583	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1160	5.71	0.41	12	0.12	508.00	7123.00	3840	20230220	-24.48	2055	20220623	41.12	3840	-24.48	20230220	2600	11.54	20230103	38400	-92.45	20230220	2815	3.02	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
46	20230622	140729	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2940	45	2	1.55	109351330	37405	72.10	2890	2950	2870	3760	2030	2895	2923.44	3.55	0	24747	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1176	5.79	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.44	2055	20220623	43.07	3840	-23.44	20230220	2600	13.08	20230103	38400	-92.34	20230220	2815	4.44	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
47	20230622	130939	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2930	35	2	1.21	106126020	36307	69.99	2890	2950	2870	3760	2030	2895	2923.02	3.55	0	23958	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1172	5.77	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.70	2055	20220623	42.58	3840	-23.70	20230220	2600	12.69	20230103	38400	-92.37	20230220	2815	4.09	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
48	20230622	120507	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2950	55	2	1.90	103888895	35546	68.52	2890	2950	2870	3760	2030	2895	2922.66	3.55	0	23823	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1180	5.81	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.18	2055	20220623	43.55	3840	-23.18	20230220	2600	13.46	20230103	38400	-92.32	20230220	2815	4.80	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
49	20230622	110333	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2940	45	2	1.55	87343545	29928	57.69	2890	2950	2870	3760	2030	2895	2918.46	3.55	0	20607	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1176	5.79	0.41	12	0.07	508.00	7123.00	3840	20230220	-23.44	2055	20220623	43.07	3840	-23.44	20230220	2600	13.08	20230103	38400	-92.34	20230220	2815	4.44	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
50	20230622	100136	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2915	20	2	0.69	39720815	13664	26.34	2890	2940	2870	3760	2030	2895	2906.97	3.55	0	7517	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1166	5.74	0.41	12	0.03	508.00	7123.00	3840	20230220	-24.09	2055	20220623	41.85	3840	-24.09	20230220	2600	12.12	20230103	38400	-92.41	20230220	2815	3.55	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
51	20230622	090545	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2885	-10	5	-0.35	2717165	945	1.82	2890	2895	2870	3760	2030	2895	2875.31	3.55	0	-46	2981	2937	2916	2872	2851	2927	2862	200	865	500	2080	5	1	40000000	1154	5.68	0.41	12	0.00	508.00	7123.00	3840	20230220	-24.87	2055	20220623	40.39	3840	-24.87	20230220	2600	10.96	20230103	38400	-92.49	20230220	2815	2.49	20230615	1.33	N	002200	500	200 억	1421250	N	N	651	N	N
52	20230621	160645	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2895	-60	5	-2.03	150633125	51755	162.07	2955	2960	2895	3840	2070	2955	2910.50	3.54	0	10794	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1158	5.70	0.41	12	0.13	508.00	7123.00	3840	20230220	-24.61	2055	20220623	40.88	3840	-24.61	20230220	2600	11.35	20230103	38400	-92.46	20230220	2815	2.84	20230615	1.33	N	002200	500	200 억	1415348	N	N	651	N	N
53	20230621	150819	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2910	-45	5	-1.52	138682510	47634	149.17	2955	2960	2895	3840	2070	2955	2911.42	3.54	0	8951	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1164	5.73	0.41	12	0.12	508.00	7123.00	3840	20230220	-24.22	2055	20220623	41.61	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
54	20230621	141016	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2910	-45	5	-1.52	128731835	44213	138.46	2955	2960	2895	3840	2070	2955	2911.63	3.54	0	8595	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1164	5.73	0.41	12	0.11	508.00	7123.00	3840	20230220	-24.22	2055	20220623	41.61	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
55	20230621	130554	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2910	-45	5	-1.52	102186315	35065	109.81	2955	2960	2900	3840	2070	2955	2914.20	3.54	0	5032	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1164	5.73	0.41	12	0.09	508.00	7123.00	3840	20230220	-24.22	2055	20220623	41.61	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
56	20230621	121014	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2915	-40	5	-1.35	59182840	20271	63.48	2955	2960	2910	3840	2070	2955	2919.58	3.54	0	-1152	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1166	5.74	0.41	12	0.05	508.00	7123.00	3840	20230220	-24.09	2055	20220623	41.85	3840	-24.09	20230220	2600	12.12	20230103	38400	-92.41	20230220	2815	3.55	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
57	20230621	110258	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2910	-45	5	-1.52	55579410	19036	59.61	2955	2960	2910	3840	2070	2955	2919.70	3.54	0	-1363	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1164	5.73	0.41	12	0.05	508.00	7123.00	3840	20230220	-24.22	2055	20220623	41.61	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
58	20230621	100637	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2920	-35	5	-1.18	28179990	9636	30.18	2955	2960	2920	3840	2070	2955	2924.45	3.54	0	-2404	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1168	5.75	0.41	12	0.02	508.00	7123.00	3840	20230220	-23.96	2055	20220623	42.09	3840	-23.96	20230220	2600	12.31	20230103	38400	-92.40	20230220	2815	3.73	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
59	20230621	090618	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2930	-25	5	-0.85	2377005	808	2.53	2955	2960	2930	3840	2070	2955	2941.84	3.54	0	-399	3021	2987	2956	2922	2891	2987	2922	200	885	500	2120	5	1	40000000	1172	5.77	0.41	12	0.00	508.00	7123.00	3840	20230220	-23.70	2055	20220623	42.58	3840	-23.70	20230220	2600	12.69	20230103	38400	-92.37	20230220	2815	4.09	20230615	1.33	N	002200	500	200 억	1415348	N	N	18	N	N
60	20230620	160848	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2955	-20	5	-0.67	93987440	31927	123.30	2955	2990	2925	3865	2085	2975	2943.82	3.57	0	-11377	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1182	5.82	0.41	12	0.08	508.00	7123.00	3840	20230220	-23.05	2055	20220623	43.80	3840	-23.05	20230220	2600	13.65	20230103	38400	-92.30	20230220	2815	4.97	20230615	1.33	N	002200	500	200 억	1426726	N	N	18	N	N
61	20230620	150248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2950	-25	5	-0.84	79854180	27123	104.75	2955	2990	2925	3865	2085	2975	2944.15	3.57	0	-9057	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1180	5.81	0.41	12	0.07	508.00	7123.00	3840	20230220	-23.18	2055	20220623	43.55	3840	-23.18	20230220	2600	13.46	20230103	38400	-92.32	20230220	2815	4.80	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
62	20230620	140700	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2945	-30	5	-1.01	58379600	19811	76.51	2955	2990	2930	3865	2085	2975	2946.83	3.57	0	-8970	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1178	5.80	0.41	12	0.05	508.00	7123.00	3840	20230220	-23.31	2055	20220623	43.31	3840	-23.31	20230220	2600	13.27	20230103	38400	-92.33	20230220	2815	4.62	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
63	20230620	130627	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2940	-35	5	-1.18	36911510	12495	48.26	2955	2990	2935	3865	2085	2975	2954.10	3.57	0	-5391	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1176	5.79	0.41	12	0.03	508.00	7123.00	3840	20230220	-23.44	2055	20220623	43.07	3840	-23.44	20230220	2600	13.08	20230103	38400	-92.34	20230220	2815	4.44	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
64	20230620	121028	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2960	-15	5	-0.50	30032270	10158	39.23	2955	2990	2940	3865	2085	2975	2956.51	3.57	0	-3728	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1184	5.83	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.92	2055	20220623	44.04	3840	-22.92	20230220	2600	13.85	20230103	38400	-92.29	20230220	2815	5.15	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
65	20230620	110530	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2965	-10	5	-0.34	22225015	7509	29.00	2955	2990	2955	3865	2085	2975	2959.78	3.57	0	-3674	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1186	5.84	0.42	12	0.02	508.00	7123.00	3840	20230220	-22.79	2055	20220623	44.28	3840	-22.79	20230220	2600	14.04	20230103	38400	-92.28	20230220	2815	5.33	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
66	20230620	100544	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2960	-15	5	-0.50	16321265	5512	21.29	2955	2990	2955	3865	2085	2975	2961.04	3.57	0	-3420	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1184	5.83	0.42	12	0.01	508.00	7123.00	3840	20230220	-22.92	2055	20220623	44.04	3840	-22.92	20230220	2600	13.85	20230103	38400	-92.29	20230220	2815	5.15	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
67	20230620	090134	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	-5	5	-0.17	1412745	478	1.85	2955	2970	2955	3865	2085	2975	2955.53	3.57	0	229	3065	3020	2975	2930	2885	2997	2907	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.66	2055	20220623	44.53	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2815	5.51	20230615	1.33	N	002200	500	200 억	1426726	N	N	22	N	N
68	20230619	160445	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2975	-5	5	-0.17	76460465	25809	37.47	2980	3020	2930	3870	2090	2980	2962.55	3.59	0	-11144	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1190	5.86	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.53	2055	20220623	44.77	3840	-22.53	20230220	2600	14.42	20230103	38400	-92.25	20230220	2815	5.68	20230615	1.43	N	002200	500	200 억	1437912	N	N	22	N	N
69	20230619	150800	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2980	0	3	0.00	71395860	24106	35.00	2980	3020	2930	3870	2090	2980	2961.75	3.59	0	-10960	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1192	5.87	0.42	12	0.06	508.00	7123.00	3840	20230220	-22.40	2055	20220623	45.01	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2815	5.86	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
70	20230619	140958	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2960	-20	5	-0.67	57982040	19577	28.42	2980	3020	2930	3870	2090	2980	2961.74	3.59	0	-10518	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1184	5.83	0.42	12	0.05	508.00	7123.00	3840	20230220	-22.92	2055	20220623	44.04	3840	-22.92	20230220	2600	13.85	20230103	38400	-92.29	20230220	2815	5.15	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
71	20230619	130939	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	-10	5	-0.34	40439770	13652	19.82	2980	3020	2930	3870	2090	2980	2962.19	3.59	0	-8405	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.66	2055	20220623	44.53	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2815	5.51	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
72	20230619	120248	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	-10	5	-0.34	34919030	11790	17.12	2980	3020	2930	3870	2090	2980	2961.75	3.59	0	-7857	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.66	2055	20220623	44.53	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2815	5.51	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
73	20230619	110423	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	-10	5	-0.34	32928565	11120	16.15	2980	3020	2930	3870	2090	2980	2961.20	3.59	0	-7604	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.03	508.00	7123.00	3840	20230220	-22.66	2055	20220623	44.53	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2815	5.51	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
74	20230619	100840	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2970	-10	5	-0.34	21150390	7148	10.38	2980	3020	2930	3870	2090	2980	2958.92	3.59	0	-5038	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1188	5.85	0.42	12	0.02	508.00	7123.00	3840	20230220	-22.66	2055	20220623	44.53	3840	-22.66	20230220	2600	14.23	20230103	38400	-92.27	20230220	2815	5.51	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
75	20230619	091025	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2980	0	3	0.00	2982440	995	1.44	2980	3020	2980	3870	2090	2980	2997.43	3.59	0	-503	3140	3060	2955	2875	2770	3100	2915	200	890	500	2140	5	1	40000000	1192	5.87	0.42	12	0.00	508.00	7123.00	3840	20230220	-22.40	2055	20220623	45.01	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2815	5.86	20230615	1.43	N	002200	500	200 억	1437912	N	N	32	N	N
76	20230616	161025	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2980	60	2	2.05	201871680	68822	53.77	2920	3035	2850	3795	2045	2920	2933.24	3.59	0	4706	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1192	5.87	0.42	12	0.17	508.00	7123.00	3840	20230220	-22.40	2055	20220623	45.01	3840	-22.40	20230220	2600	14.62	20230103	38400	-92.24	20230220	2815	5.86	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
77	20230616	150454	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2975	55	2	1.88	192121340	65534	51.20	2920	3035	2850	3795	2045	2920	2931.63	3.59	0	5479	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1190	5.86	0.42	12	0.16	508.00	7123.00	3840	20230220	-22.53	2055	20220623	44.77	3840	-22.53	20230220	2600	14.42	20230103	38400	-92.25	20230220	2815	5.68	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
78	20230616	140232	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2930	10	2	0.34	127213760	43607	34.07	2920	2980	2850	3795	2045	2920	2917.28	3.59	0	8995	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1172	5.77	0.41	12	0.11	508.00	7123.00	3840	20230220	-23.70	2055	20220623	42.58	3840	-23.70	20230220	2600	12.69	20230103	38400	-92.37	20230220	2815	4.09	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
79	20230616	130955	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2935	15	2	0.51	125644510	43070	33.65	2920	2980	2850	3795	2045	2920	2917.22	3.59	0	9001	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1174	5.78	0.41	12	0.11	508.00	7123.00	3840	20230220	-23.57	2055	20220623	42.82	3840	-23.57	20230220	2600	12.88	20230103	38400	-92.36	20230220	2815	4.26	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
80	20230616	120504	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2940	20	2	0.68	101102990	34620	27.05	2920	2980	2900	3795	2045	2920	2920.36	3.59	0	8945	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1176	5.79	0.41	12	0.09	508.00	7123.00	3840	20230220	-23.44	2055	20220623	43.07	3840	-23.44	20230220	2600	13.08	20230103	38400	-92.34	20230220	2815	4.44	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
81	20230616	110823	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2945	25	2	0.86	89915155	30800	24.06	2920	2980	2900	3795	2045	2920	2919.32	3.59	0	7927	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1178	5.80	0.41	12	0.08	508.00	7123.00	3840	20230220	-23.31	2055	20220623	43.31	3840	-23.31	20230220	2600	13.27	20230103	38400	-92.33	20230220	2815	4.62	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
82	20230616	100632	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2920	0	3	0.00	51545535	17683	13.82	2920	2980	2900	3795	2045	2920	2914.98	3.59	0	2936	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1168	5.75	0.41	12	0.04	508.00	7123.00	3840	20230220	-23.96	2055	20220623	42.09	3840	-23.96	20230220	2600	12.31	20230103	38400	-92.40	20230220	2815	3.73	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
83	20230616	090955	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	2940	20	2	0.68	13617115	4661	3.64	2920	2980	2915	3795	2045	2920	2921.50	3.59	0	-2293	3023	2971	2893	2841	2763	2997	2867	200	875	500	2100	5	1	40000000	1176	5.79	0.41	12	0.01	508.00	7123.00	3840	20230220	-23.44	2055	20220623	43.07	3840	-23.44	20230220	2600	13.08	20230103	38400	-92.34	20230220	2815	4.44	20230615	1.43	N	002200	500	200 억	1434346	N	N	32	N	N
84	20230615	150131	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2910	-10	5	-0.34	341353445	118926	92.40	2890	2945	2815	3795	2045	2920	2870.29	3.49	0	34735	3140	3030	2965	2855	2790	2997	2822	200	875	500	2100	5	1	40000000	1164	5.73	0.41	12	0.30	508.00	7123.00	3840	20230220	-24.22	2055	20220623	41.61	3840	-24.22	20230220	2600	11.92	20230103	38400	-92.42	20230220	2815	3.37	20230615	1.43	N	002200	500	200 억	1394210	N	N	45	N	N
85	20230615	140713	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2895	-25	5	-0.86	314455085	109648	85.19	2890	2945	2815	3795	2045	2920	2867.84	3.49	0	33733	3140	3030	2965	2855	2790	2997	2822	200	875	500	2100	5	1	40000000	1158	5.70	0.41	12	0.27	508.00	7123.00	3840	20230220	-24.61	2055	20220623	40.88	3840	-24.61	20230220	2600	11.35	20230103	38400	-92.46	20230220	2815	2.84	20230615	1.43	N	002200	500	200 억	1394210	N	N	45	N	N
86	20230615	130953	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2890	-30	5	-1.03	308542470	107604	83.61	2890	2945	2815	3795	2045	2920	2867.37	3.49	0	32741	3140	3030	2965	2855	2790	2997	2822	200	875	500	2100	5	1	40000000	1156	5.69	0.41	12	0.27	508.00	7123.00	3840	20230220	-24.74	2055	20220623	40.63	3840	-24.74	20230220	2600	11.15	20230103	38400	-92.47	20230220	2815	2.66	20230615	1.43	N	002200	500	200 억	1394210	N	N	45	N	N
87	20230615	120621	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2865	-55	5	-1.88	237956705	82935	64.44	2890	2945	2815	3795	2045	2920	2869.17	3.49	0	26429	3140	3030	2965	2855	2790	2997	2822	200	875	500	2100	5	1	40000000	1146	5.64	0.40	12	0.21	508.00	7123.00	3840	20230220	-25.39	2055	20220623	39.42	3840	-25.39	20230220	2600	10.19	20230103	38400	-92.54	20230220	2815	1.78	20230615	1.43	N	002200	500	200 억	1394210	N	N	45	N	N
88	20230615	111030	55	40.00	KOSPI	신저가	종이.목재	N	N	N	Y	40	N	2870	-50	5	-1.71	138347305	47943	37.25	2890	2945	2845	3795	2045	2920	2885.64	3.49	0	4753	3140	3030	2965	2855	2790	2997	2822	200	875	500	2100	5	1	40000000	1148	5.65	0.40	12	0.12	508.00	7123.00	3840	20230220	-25.26	2055	20220623	39.66	3840	-25.26	20230220	2600	10.38	20230103	38400	-92.53	20230220	2845	0.88	20230615	1.43	N	002200	500	200 억	1394210	N	N	45	N	N
89	20230611	184748	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	3085	0	3	0.00	221031805	71703	111.17	3085	3120	3075	4010	2160	3085	3082.60	3.54	836	2644	3211	3147	3116	3052	3021	3132	3037	200	925	500	2220	5	1	40000000	1234	6.07	0.43	12	0.18	508.00	7123.00	3840	20230220	-19.66	2055	20220623	50.12	3840	-19.66	20230220	2600	18.65	20230103	38400	-91.97	20230220	3060	0.82	20230601	1.48	N	002200	500	200 억	1414476	N	N	249	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History