KissMeData/012690/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	70	2	2.47	622774035	214190	424.43	2835	2990	2830	3685	1985	2835	2907.58	0.92	0	3062	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1062	45.39	1.37	12	0.59	64.00	2123.00	4180	20220825	-30.50	2690	20230103	7.99	3190	-8.93	20230224	2690	7.99	20230103	4180	-30.50	20220825	2690	7.99	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
3	20230630	150252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2900	65	2	2.29	605474925	208227	412.62	2835	2990	2830	3685	1985	2835	2907.76	0.92	0	2579	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1061	45.31	1.37	12	0.57	64.00	2123.00	4180	20220825	-30.62	2690	20230103	7.81	3190	-9.09	20230224	2690	7.81	20230103	4180	-30.62	20220825	2690	7.81	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
4	20230630	140252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2885	50	2	1.76	568348100	195415	387.23	2835	2990	2830	3685	1985	2835	2908.42	0.92	0	2782	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1055	45.08	1.36	12	0.53	64.00	2123.00	4180	20220825	-30.98	2690	20230103	7.25	3190	-9.56	20230224	2690	7.25	20230103	4180	-30.98	20220825	2690	7.25	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
5	20230630	130253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2885	50	2	1.76	523339325	179853	356.39	2835	2990	2830	3685	1985	2835	2909.82	0.92	0	2318	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1055	45.08	1.36	12	0.49	64.00	2123.00	4180	20220825	-30.98	2690	20230103	7.25	3190	-9.56	20230224	2690	7.25	20230103	4180	-30.98	20220825	2690	7.25	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
6	20230630	120251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2890	55	2	1.94	510696950	175465	347.70	2835	2990	2830	3685	1985	2835	2910.53	0.92	0	1974	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1057	45.16	1.36	12	0.48	64.00	2123.00	4180	20220825	-30.86	2690	20230103	7.43	3190	-9.40	20230224	2690	7.43	20230103	4180	-30.86	20220825	2690	7.43	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
7	20230630	110253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2875	40	2	1.41	468524310	160864	318.76	2835	2990	2830	3685	1985	2835	2912.55	0.92	0	-3000	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1051	44.92	1.35	12	0.44	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
8	20230630	100252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2870	35	2	1.23	59907390	20965	41.54	2835	2880	2830	3685	1985	2835	2857.50	0.92	0	-302	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1050	44.84	1.35	12	0.06	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
9	20230630	090253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	5	2	0.18	82245	29	0.06	2835	2840	2835	3685	1985	2835	2836.03	0.92	0	-12	2901	2867	2841	2807	2781	2855	2795	189	850	500	1810	5	1	36571255	1039	44.38	1.34	12	0.00	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.65	N	012690	500	188 억	335754	N	N	2	N	N
10	20230629	160252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2835	-40	5	-1.39	141561185	49880	87.71	2855	2875	2815	3735	2015	2875	2838.04	0.94	0	-11850	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1037	44.30	1.34	12	0.14	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.65	N	012690	500	188 억	344928	N	N	2	N	N
11	20230629	150250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	-25	5	-0.87	125335955	44160	77.65	2855	2875	2815	3735	2015	2875	2838.22	0.94	0	-11501	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1042	44.53	1.34	12	0.12	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
12	20230629	140250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	-25	5	-0.87	113870365	40110	70.53	2855	2875	2815	3735	2015	2875	2838.95	0.94	0	-11452	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1042	44.53	1.34	12	0.11	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
13	20230629	130250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	-30	5	-1.04	107875750	38005	66.83	2855	2875	2815	3735	2015	2875	2838.46	0.94	0	-11138	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1040	44.45	1.34	12	0.10	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
14	20230629	120251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2830	-45	5	-1.57	87439870	30788	54.14	2855	2875	2815	3735	2015	2875	2840.06	0.94	0	-8501	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1035	44.22	1.33	12	0.08	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
15	20230629	110251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2835	-40	5	-1.39	61783300	21708	38.17	2855	2875	2830	3735	2015	2875	2846.11	0.94	0	-2774	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1037	44.30	1.34	12	0.06	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
16	20230629	100251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	-30	5	-1.04	26808045	9385	16.50	2855	2875	2835	3735	2015	2875	2856.48	0.94	0	-948	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1040	44.45	1.34	12	0.03	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
17	20230629	090251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2855	-20	5	-0.70	1448100	507	0.89	2855	2870	2855	3735	2015	2875	2856.21	0.94	0	-121	2911	2892	2861	2842	2811	2902	2852	189	860	500	1840	5	1	36571255	1044	44.61	1.34	12	0.00	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.65	N	012690	500	188 억	344928	N	N	1	N	N
18	20230628	160249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2875	45	2	1.59	158930395	55698	213.42	2835	2880	2830	3675	1985	2830	2853.42	0.93	0	6396	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1051	44.92	1.35	12	0.15	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.64	N	012690	500	188 억	338684	N	N	1	N	N
19	20230628	150250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2870	40	2	1.41	137774020	48337	185.21	2835	2875	2830	3675	1985	2830	2850.28	0.93	0	6514	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1050	44.84	1.35	12	0.13	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
20	20230628	140249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	15	2	0.53	88496600	31126	119.27	2835	2860	2830	3675	1985	2830	2843.17	0.93	0	5273	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1040	44.45	1.34	12	0.09	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
21	20230628	130249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	20	2	0.71	82216435	28915	110.79	2835	2860	2830	3675	1985	2830	2843.38	0.93	0	4946	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1042	44.53	1.34	12	0.08	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
22	20230628	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	20	2	0.71	69890570	24590	94.22	2835	2860	2830	3675	1985	2830	2842.24	0.93	0	3772	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1042	44.53	1.34	12	0.07	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
23	20230628	110252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	10	2	0.35	46363180	16301	62.46	2835	2860	2830	3675	1985	2830	2844.19	0.93	0	2373	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1039	44.38	1.34	12	0.04	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
24	20230628	100250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2855	25	2	0.88	32227935	11319	43.37	2835	2860	2835	3675	1985	2830	2847.24	0.93	0	1164	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1044	44.61	1.34	12	0.03	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
25	20230628	090250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	10	2	0.35	2637880	930	3.56	2835	2840	2835	3675	1985	2830	2836.43	0.93	0	0	2866	2847	2836	2817	2806	2845	2815	189	845	500	1810	5	1	36571255	1039	44.38	1.34	12	0.00	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.64	N	012690	500	188 억	338684	N	N	2	N	N
26	20230627	160250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2830	-15	5	-0.53	72628050	25578	63.46	2830	2855	2825	3695	1995	2845	2839.47	0.93	0	-2848	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1035	44.22	1.33	12	0.07	64.00	2123.00	4180	20220825	-32.30	2690	20230103	5.20	3190	-11.29	20230224	2690	5.20	20230103	4180	-32.30	20220825	2690	5.20	20230103	2.64	N	012690	500	188 억	340734	N	N	2	N	N
27	20230627	150251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	0	3	0.00	47862980	16828	41.75	2830	2855	2830	3695	1995	2845	2844.25	0.93	0	-1412	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1040	44.45	1.34	12	0.05	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
28	20230627	140253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	0	3	0.00	44629050	15690	38.93	2830	2855	2830	3695	1995	2845	2844.43	0.93	0	-1410	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1040	44.45	1.34	12	0.04	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
29	20230627	130254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	5	2	0.18	43025750	15127	37.53	2830	2855	2830	3695	1995	2845	2844.30	0.93	0	-1410	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1042	44.53	1.34	12	0.04	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
30	20230627	120254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	5	2	0.18	37478305	13174	32.69	2830	2855	2830	3695	1995	2845	2844.87	0.93	0	-896	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1042	44.53	1.34	12	0.04	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
31	20230627	110253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	5	2	0.18	28927295	10170	25.23	2830	2855	2830	3695	1995	2845	2844.38	0.93	0	-1002	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1042	44.53	1.34	12	0.03	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
32	20230627	100249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	5	2	0.18	22343830	7859	19.50	2830	2855	2830	3695	1995	2845	2843.09	0.93	0	-1026	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1042	44.53	1.34	12	0.02	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
33	20230627	090250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	5	2	0.18	4262180	1506	3.74	2830	2850	2830	3695	1995	2845	2830.13	0.93	0	20	2878	2861	2833	2816	2788	2870	2825	189	850	500	1820	5	1	36571255	1042	44.53	1.34	12	0.00	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.64	N	012690	500	188 억	340734	N	N	11	N	N
34	20230626	160249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	10	2	0.35	112736055	39854	67.93	2805	2850	2805	3685	1985	2835	2828.61	0.94	0	-2511	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1040	44.45	1.34	12	0.11	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.66	N	012690	500	188 억	343204	N	N	11	N	N
35	20230626	150251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2845	10	2	0.35	101978390	36071	61.48	2805	2850	2805	3685	1985	2835	2827.16	0.94	0	-2499	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1040	44.45	1.34	12	0.10	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
36	20230626	140250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	5	2	0.18	96774550	34237	58.36	2805	2850	2805	3685	1985	2835	2826.61	0.94	0	-2839	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1039	44.38	1.34	12	0.09	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
37	20230626	130250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	5	2	0.18	83959850	29726	50.67	2805	2850	2805	3685	1985	2835	2824.46	0.94	0	-2846	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1039	44.38	1.34	12	0.08	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
38	20230626	120249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	5	2	0.18	67545555	23929	40.79	2805	2850	2805	3685	1985	2835	2822.75	0.94	0	-2141	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1039	44.38	1.34	12	0.07	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
39	20230626	110248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2840	5	2	0.18	61276890	21718	37.02	2805	2850	2805	3685	1985	2835	2821.48	0.94	0	-2141	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1039	44.38	1.34	12	0.06	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
40	20230626	100249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2850	15	2	0.53	51735810	18353	31.28	2805	2850	2805	3685	1985	2835	2818.93	0.94	0	-2141	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1042	44.53	1.34	12	0.05	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
41	20230626	090249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2805	-30	5	-1.06	16420485	5851	9.97	2805	2840	2805	3685	1985	2835	2806.44	0.94	0	-363	2935	2885	2860	2810	2785	2872	2797	189	850	500	1810	5	1	36571255	1026	43.83	1.32	12	0.02	64.00	2123.00	4180	20220825	-32.89	2690	20230103	4.28	3190	-12.07	20230224	2690	4.28	20230103	4180	-32.89	20220825	2690	4.28	20230103	2.66	N	012690	500	188 억	343204	N	N	4	N	N
42	20230623	154700	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2835	-20	5	-0.70	167231360	58558	227.17	2855	2910	2835	3710	2000	2855	2855.91	0.98	0	-14976	2891	2872	2856	2837	2821	2882	2847	189	855	500	1820	5	1	36571255	1037	44.30	1.34	12	0.16	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.62	N	012690	500	188 억	359600	N	N	4	N	N
43	20230623	140225	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2855	0	3	0.00	146599120	51296	199.00	2855	2910	2835	3710	2000	2855	2857.91	0.98	0	-13384	2891	2872	2856	2837	2821	2882	2847	189	855	500	1820	5	1	36571255	1044	44.61	1.34	12	0.14	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.62	N	012690	500	188 억	359600	N	N	5	N	N
44	20230622	161013	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2855	0	3	0.00	73428715	25688	16.56	2840	2875	2840	3710	2000	2855	2858.49	1.01	0	-10483	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1044	44.61	1.34	12	0.07	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.63	N	012690	500	188 억	370044	N	N	5	N	N
45	20230622	150726	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2860	5	2	0.18	68505215	23964	15.45	2840	2875	2840	3710	2000	2855	2858.67	1.01	0	-10469	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1046	44.69	1.35	12	0.07	64.00	2123.00	4180	20220825	-31.58	2690	20230103	6.32	3190	-10.34	20230224	2690	6.32	20230103	4180	-31.58	20220825	2690	6.32	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
46	20230622	140243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	10	2	0.35	44378675	15531	10.01	2840	2875	2840	3710	2000	2855	2857.43	1.01	0	-3561	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1048	44.77	1.35	12	0.04	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
47	20230622	130155	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2870	15	2	0.53	35444470	12400	7.99	2840	2875	2840	3710	2000	2855	2858.43	1.01	0	-3044	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1050	44.84	1.35	12	0.03	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
48	20230622	120704	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	20	2	0.70	31297565	10951	7.06	2840	2875	2840	3710	2000	2855	2857.96	1.01	0	-2199	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1051	44.92	1.35	12	0.03	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
49	20230622	110440	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	10	2	0.35	21100820	7395	4.77	2840	2870	2840	3710	2000	2855	2853.39	1.01	0	-794	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1048	44.77	1.35	12	0.02	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
50	20230622	100821	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	10	2	0.35	19438250	6813	4.39	2840	2870	2840	3710	2000	2855	2853.11	1.01	0	-527	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1048	44.77	1.35	12	0.02	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
51	20230622	090138	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2850	-5	5	-0.18	5025920	1769	1.14	2840	2850	2840	3710	2000	2855	2841.11	1.01	0	-145	2935	2895	2870	2830	2805	2882	2817	189	855	500	1820	5	1	36571255	1042	44.53	1.34	12	0.00	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.63	N	012690	500	188 억	370044	N	N	167	N	N
52	20230621	160704	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2855	-5	5	-0.17	443953075	154249	247.87	2880	2910	2845	3715	2005	2860	2878.16	1.01	0	30	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1044	44.61	1.34	12	0.42	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.63	N	012690	500	188 억	368160	N	N	167	N	N
53	20230621	151008	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	5	2	0.17	433060715	150437	241.74	2880	2910	2845	3715	2005	2860	2878.68	1.01	0	22	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1048	44.77	1.35	12	0.41	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
54	20230621	140306	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	15	2	0.52	389178850	135111	217.12	2880	2910	2845	3715	2005	2860	2880.44	1.01	0	1372	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1051	44.92	1.35	12	0.37	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
55	20230621	130353	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2895	35	2	1.22	360810790	125265	201.29	2880	2910	2845	3715	2005	2860	2880.38	1.01	0	4267	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1059	45.23	1.36	12	0.34	64.00	2123.00	4180	20220825	-30.74	2690	20230103	7.62	3190	-9.25	20230224	2690	7.62	20230103	4180	-30.74	20220825	2690	7.62	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
56	20230621	120450	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2895	35	2	1.22	260046915	90503	145.43	2880	2900	2845	3715	2005	2860	2873.35	1.01	0	634	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1059	45.23	1.36	12	0.25	64.00	2123.00	4180	20220825	-30.74	2690	20230103	7.62	3190	-9.25	20230224	2690	7.62	20230103	4180	-30.74	20220825	2690	7.62	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
57	20230621	110539	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	15	2	0.52	156211995	54556	87.67	2880	2885	2845	3715	2005	2860	2863.33	1.01	0	-6120	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1051	44.92	1.35	12	0.15	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
58	20230621	100807	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2870	10	2	0.35	51299820	17913	28.79	2880	2880	2855	3715	2005	2860	2863.83	1.01	0	-3163	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1050	44.84	1.35	12	0.05	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
59	20230621	091013	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	5	2	0.17	5063400	1761	2.83	2880	2880	2855	3715	2005	2860	2875.30	1.01	0	-266	2900	2880	2865	2845	2830	2872	2837	189	855	500	1830	5	1	36571255	1048	44.77	1.35	12	0.00	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.63	N	012690	500	188 억	368160	N	N	4	N	N
60	20230620	160517	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2860	-20	5	-0.69	177544150	62073	103.90	2870	2885	2850	3740	2020	2880	2860.25	1.02	0	-1452	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1046	44.69	1.35	12	0.17	64.00	2123.00	4180	20220825	-31.58	2690	20230103	6.32	3190	-10.34	20230224	2690	6.32	20230103	4180	-31.58	20220825	2690	6.32	20230103	2.68	N	012690	500	188 억	373195	N	N	4	N	N
61	20230620	150859	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2855	-25	5	-0.87	128652915	44937	75.21	2870	2885	2850	3740	2020	2880	2862.96	1.02	0	-885	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1044	44.61	1.34	12	0.12	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
62	20230620	140801	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2860	-20	5	-0.69	110707515	38659	64.71	2870	2885	2850	3740	2020	2880	2863.69	1.02	0	-768	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1046	44.69	1.35	12	0.11	64.00	2123.00	4180	20220825	-31.58	2690	20230103	6.32	3190	-10.34	20230224	2690	6.32	20230103	4180	-31.58	20220825	2690	6.32	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
63	20230620	130333	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2870	-10	5	-0.35	96473810	33682	56.38	2870	2885	2850	3740	2020	2880	2864.25	1.02	0	1330	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1050	44.84	1.35	12	0.09	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
64	20230620	120404	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	-5	5	-0.17	80858405	28220	47.23	2870	2885	2850	3740	2020	2880	2865.29	1.02	0	1092	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1051	44.92	1.35	12	0.08	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
65	20230620	110223	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2880	0	3	0.00	63925160	22339	37.39	2870	2880	2850	3740	2020	2880	2861.59	1.02	0	911	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1053	45.00	1.36	12	0.06	64.00	2123.00	4180	20220825	-31.10	2690	20230103	7.06	3190	-9.72	20230224	2690	7.06	20230103	4180	-31.10	20220825	2690	7.06	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
66	20230620	100156	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	-15	5	-0.52	29846310	10436	17.47	2870	2875	2850	3740	2020	2880	2859.94	1.02	0	-822	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1048	44.77	1.35	12	0.03	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
67	20230620	090627	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2870	-10	5	-0.35	1107805	386	0.65	2870	2870	2865	3740	2020	2880	2869.96	1.02	0	-14	2923	2901	2868	2846	2813	2907	2852	189	860	500	1840	5	1	36571255	1050	44.84	1.35	12	0.00	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.68	N	012690	500	188 억	373195	N	N	5	N	N
68	20230619	160149	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2880	5	2	0.17	170354855	59465	63.80	2880	2890	2835	3735	2015	2875	2864.72	1.02	0	1023	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1053	45.00	1.36	12	0.16	64.00	2123.00	4180	20220825	-31.10	2690	20230103	7.06	3190	-9.72	20230224	2690	7.06	20230103	4180	-31.10	20220825	2690	7.06	20230103	2.71	N	012690	500	188 억	372120	N	N	5	N	N
69	20230619	150455	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2880	5	2	0.17	162898280	56871	61.02	2880	2890	2835	3735	2015	2875	2864.35	1.02	0	986	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1053	45.00	1.36	12	0.16	64.00	2123.00	4180	20220825	-31.10	2690	20230103	7.06	3190	-9.72	20230224	2690	7.06	20230103	4180	-31.10	20220825	2690	7.06	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
70	20230619	140937	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2890	15	2	0.52	144400005	50440	54.12	2880	2890	2835	3735	2015	2875	2862.81	1.02	0	1009	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1057	45.16	1.36	12	0.14	64.00	2123.00	4180	20220825	-30.86	2690	20230103	7.43	3190	-9.40	20230224	2690	7.43	20230103	4180	-30.86	20220825	2690	7.43	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
71	20230619	130202	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	-10	5	-0.35	107903395	37758	40.51	2880	2880	2835	3735	2015	2875	2857.76	1.02	0	650	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1048	44.77	1.35	12	0.10	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
72	20230619	120738	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	-10	5	-0.35	103647760	36270	38.91	2880	2880	2835	3735	2015	2875	2857.67	1.02	0	648	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1048	44.77	1.35	12	0.10	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
73	20230619	111019	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2850	-25	5	-0.87	89591235	31342	33.63	2880	2880	2835	3735	2015	2875	2858.50	1.02	0	-159	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1042	44.53	1.34	12	0.09	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
74	20230619	100603	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	-10	5	-0.35	44310760	15472	16.60	2880	2880	2850	3735	2015	2875	2863.93	1.02	0	-856	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1048	44.77	1.35	12	0.04	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
75	20230619	090739	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	-10	5	-0.35	15142745	5274	5.66	2880	2880	2865	3735	2015	2875	2871.21	1.02	0	-686	2901	2887	2866	2852	2831	2895	2860	189	860	500	1840	5	1	36571255	1048	44.77	1.35	12	0.01	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.71	N	012690	500	188 억	372120	N	N	1	N	N
76	20230616	160945	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	15	2	0.52	266241875	93023	61.98	2865	2880	2845	3715	2005	2860	2862.11	1.02	0	-2226	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1051	44.92	1.35	12	0.25	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.70	N	012690	500	188 억	374226	N	N	1	N	N
77	20230616	150750	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	15	2	0.52	254258250	88843	59.19	2865	2880	2845	3715	2005	2860	2861.88	1.02	0	-2884	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1051	44.92	1.35	12	0.24	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
78	20230616	140217	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	15	2	0.52	226164165	79064	52.68	2865	2880	2845	3715	2005	2860	2860.52	1.02	0	-2700	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1051	44.92	1.35	12	0.22	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
79	20230616	130145	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2870	10	2	0.35	217095545	75897	50.57	2865	2880	2845	3715	2005	2860	2860.40	1.02	0	-2851	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1050	44.84	1.35	12	0.21	64.00	2123.00	4180	20220825	-31.34	2690	20230103	6.69	3190	-10.03	20230224	2690	6.69	20230103	4180	-31.34	20220825	2690	6.69	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
80	20230616	120438	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	5	2	0.17	137136680	47914	31.92	2865	2880	2845	3715	2005	2860	2862.14	1.02	0	-3276	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1048	44.77	1.35	12	0.13	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
81	20230616	110510	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2850	-10	5	-0.35	109503930	38247	25.48	2865	2880	2845	3715	2005	2860	2863.07	1.02	0	-3230	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1042	44.53	1.34	12	0.10	64.00	2123.00	4180	20220825	-31.82	2690	20230103	5.95	3190	-10.66	20230224	2690	5.95	20230103	4180	-31.82	20220825	2690	5.95	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
82	20230616	100928	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2865	5	2	0.17	69695890	24297	16.19	2865	2880	2850	3715	2005	2860	2868.50	1.02	0	-3246	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1048	44.77	1.35	12	0.07	64.00	2123.00	4180	20220825	-31.46	2690	20230103	6.51	3190	-10.19	20230224	2690	6.51	20230103	4180	-31.46	20220825	2690	6.51	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
83	20230616	090538	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2875	15	2	0.52	16248415	5676	3.78	2865	2875	2850	3715	2005	2860	2862.65	1.02	0	-1931	2933	2896	2853	2816	2773	2915	2835	189	855	500	1830	5	1	36571255	1051	44.92	1.35	12	0.02	64.00	2123.00	4180	20220825	-31.22	2690	20230103	6.88	3190	-9.87	20230224	2690	6.88	20230103	4180	-31.22	20220825	2690	6.88	20230103	2.70	N	012690	500	188 억	374226	N	N	0	N	N
84	20230615	150150	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2855	20	2	0.71	280466450	98473	130.94	2835	2875	2810	3685	1985	2835	2848.16	1.01	0	2691	2851	2842	2831	2822	2811	2847	2827	189	850	500	1810	5	1	36571255	1044	44.61	1.34	12	0.27	64.00	2123.00	4180	20220825	-31.70	2690	20230103	6.13	3190	-10.50	20230224	2690	6.13	20230103	4180	-31.70	20220825	2690	6.13	20230103	2.71	N	012690	500	188 억	367908	N	N	0	N	N
85	20230615	140753	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2860	25	2	0.88	232672225	81666	108.59	2835	2875	2810	3685	1985	2835	2849.07	1.01	0	2223	2851	2842	2831	2822	2811	2847	2827	189	850	500	1810	5	1	36571255	1046	44.69	1.35	12	0.22	64.00	2123.00	4180	20220825	-31.58	2690	20230103	6.32	3190	-10.34	20230224	2690	6.32	20230103	4180	-31.58	20220825	2690	6.32	20230103	2.71	N	012690	500	188 억	367908	N	N	0	N	N
86	20230615	130149	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2845	10	2	0.35	190439900	66875	88.92	2835	2875	2810	3685	1985	2835	2847.70	1.01	0	3241	2851	2842	2831	2822	2811	2847	2827	189	850	500	1810	5	1	36571255	1040	44.45	1.34	12	0.18	64.00	2123.00	4180	20220825	-31.94	2690	20230103	5.76	3190	-10.82	20230224	2690	5.76	20230103	4180	-31.94	20220825	2690	5.76	20230103	2.71	N	012690	500	188 억	367908	N	N	0	N	N
87	20230615	120135	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2840	5	2	0.18	149315100	52434	69.72	2835	2875	2810	3685	1985	2835	2847.68	1.01	0	3206	2851	2842	2831	2822	2811	2847	2827	189	850	500	1810	5	1	36571255	1039	44.38	1.34	12	0.14	64.00	2123.00	4180	20220825	-32.06	2690	20230103	5.58	3190	-10.97	20230224	2690	5.58	20230103	4180	-32.06	20220825	2690	5.58	20230103	2.71	N	012690	500	188 억	367908	N	N	0	N	N
88	20230615	110530	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2835	0	3	0.00	133327745	46802	62.23	2835	2875	2810	3685	1985	2835	2848.76	1.01	0	3981	2851	2842	2831	2822	2811	2847	2827	189	850	500	1810	5	1	36571255	1037	44.30	1.34	12	0.13	64.00	2123.00	4180	20220825	-32.18	2690	20230103	5.39	3190	-11.13	20230224	2690	5.39	20230103	4180	-32.18	20220825	2690	5.39	20230103	2.71	N	012690	500	188 억	367908	N	N	0	N	N
89	20230611	184704	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2815	0	3	0.00	108147985	38356	150.94	2815	2830	2800	3655	1975	2815	2819.69	1.01	1277	1278	2835	2825	2820	2810	2805	2822	2807	189	840	500	1800	5	1	36571255	1029	43.98	1.33	12	0.10	64.00	2123.00	4180	20220825	-32.66	2690	20230103	4.65	3190	-11.76	20230224	2690	4.65	20230103	4180	-32.66	20220825	2690	4.65	20230103	2.66	N	012690	500	188 억	369450	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History