KissMeData/001020/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	1	2	0.09	71582860	64714	78.57	1105	1118	1095	1446	780	1113	1106.14	0.71	0	638	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	530	-29.32	0.86	12	0.14	-38.00	1298.00	2180	20220921	-48.90	977	20230426	14.02	1486	-25.03	20230207	977	14.02	20230426	2180	-48.90	20220921	977	14.02	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
3	20230630	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	4	2	0.36	70227574	63498	77.09	1105	1118	1095	1446	780	1113	1105.98	0.71	0	609	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	531	-29.39	0.86	12	0.13	-38.00	1298.00	2180	20220921	-48.76	977	20230426	14.33	1486	-24.83	20230207	977	14.33	20230426	2180	-48.76	20220921	977	14.33	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
4	20230630	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	1	2	0.09	64367475	58237	70.70	1105	1118	1095	1446	780	1113	1105.27	0.71	0	598	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	530	-29.32	0.86	12	0.12	-38.00	1298.00	2180	20220921	-48.90	977	20230426	14.02	1486	-25.03	20230207	977	14.02	20230426	2180	-48.90	20220921	977	14.02	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
5	20230630	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	1	2	0.09	61865992	55985	67.97	1105	1118	1095	1446	780	1113	1105.05	0.71	0	598	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	530	-29.32	0.86	12	0.12	-38.00	1298.00	2180	20220921	-48.90	977	20230426	14.02	1486	-25.03	20230207	977	14.02	20230426	2180	-48.90	20220921	977	14.02	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
6	20230630	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	3	2	0.27	45187001	41023	49.80	1105	1116	1095	1446	780	1113	1101.50	0.71	0	1496	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	531	-29.37	0.86	12	0.09	-38.00	1298.00	2180	20220921	-48.81	977	20230426	14.23	1486	-24.90	20230207	977	14.23	20230426	2180	-48.81	20220921	977	14.23	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
7	20230630	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1102	-11	5	-0.99	38827475	35267	42.82	1105	1113	1095	1446	780	1113	1100.96	0.71	0	1653	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	524	-29.00	0.85	12	0.07	-38.00	1298.00	2180	20220921	-49.45	977	20230426	12.79	1486	-25.84	20230207	977	12.79	20230426	2180	-49.45	20220921	977	12.79	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
8	20230630	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1100	-13	5	-1.17	33712388	30620	37.17	1105	1113	1095	1446	780	1113	1100.99	0.71	0	-540	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	523	-28.95	0.85	12	0.06	-38.00	1298.00	2180	20220921	-49.54	977	20230426	12.59	1486	-25.98	20230207	977	12.59	20230426	2180	-49.54	20220921	977	12.59	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
9	20230630	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	-8	5	-0.72	2426596	2196	2.67	1105	1105	1105	1446	780	1113	1105.00	0.71	0	-77	1145	1129	1119	1103	1093	1124	1098	238	333	500	660	1	1	47566810	526	-29.08	0.85	12	0.00	-38.00	1298.00	2180	20220921	-49.31	977	20230426	13.10	1486	-25.64	20230207	977	13.10	20230426	2180	-49.31	20220921	977	13.10	20230426	0.43	N	001020	500	237 억	335942	N	N	2	N	N
10	20230629	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	-15	5	-1.33	91794063	82337	130.65	1128	1135	1109	1466	790	1128	1114.86	0.76	0	-23780	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	529	-29.29	0.86	12	0.17	-38.00	1298.00	2180	20220921	-48.94	977	20230426	13.92	1486	-25.10	20230207	977	13.92	20230426	2180	-48.94	20220921	977	13.92	20230426	0.44	N	001020	500	237 억	359942	N	N	2	N	N
11	20230629	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-18	5	-1.60	77230589	69242	109.87	1128	1135	1109	1466	790	1128	1115.37	0.76	0	-23122	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	528	-29.21	0.86	12	0.15	-38.00	1298.00	2180	20220921	-49.08	977	20230426	13.61	1486	-25.30	20230207	977	13.61	20230426	2180	-49.08	20220921	977	13.61	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
12	20230629	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-11	5	-0.98	51589123	46160	73.24	1128	1135	1111	1466	790	1128	1117.62	0.76	0	-13778	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	531	-29.39	0.86	12	0.10	-38.00	1298.00	2180	20220921	-48.76	977	20230426	14.33	1486	-24.83	20230207	977	14.33	20230426	2180	-48.76	20220921	977	14.33	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
13	20230629	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	-15	5	-1.33	36301133	32419	51.44	1128	1135	1111	1466	790	1128	1119.75	0.76	0	-10783	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	529	-29.29	0.86	12	0.07	-38.00	1298.00	2180	20220921	-48.94	977	20230426	13.92	1486	-25.10	20230207	977	13.92	20230426	2180	-48.94	20220921	977	13.92	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
14	20230629	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-9	5	-0.80	28352592	25304	40.15	1128	1135	1111	1466	790	1128	1120.48	0.76	0	-8252	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	532	-29.45	0.86	12	0.05	-38.00	1298.00	2180	20220921	-48.67	977	20230426	14.53	1486	-24.70	20230207	977	14.53	20230426	2180	-48.67	20220921	977	14.53	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
15	20230629	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	-10	5	-0.89	21155299	18854	29.92	1128	1135	1111	1466	790	1128	1122.06	0.76	0	-7039	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	532	-29.42	0.86	12	0.04	-38.00	1298.00	2180	20220921	-48.72	977	20230426	14.43	1486	-24.76	20230207	977	14.43	20230426	2180	-48.72	20220921	977	14.43	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
16	20230629	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	-4	5	-0.35	13979096	12430	19.72	1128	1135	1111	1466	790	1128	1124.63	0.76	0	-1493	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	535	-29.58	0.87	12	0.03	-38.00	1298.00	2180	20220921	-48.44	977	20230426	15.05	1486	-24.36	20230207	977	15.05	20230426	2180	-48.44	20220921	977	15.05	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
17	20230629	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	0	3	0.00	1012944	898	1.42	1128	1128	1128	1466	790	1128	1128.00	0.76	0	220	1152	1139	1123	1110	1094	1146	1117	238	338	500	670	1	1	47566810	537	-29.68	0.87	12	0.00	-38.00	1298.00	2180	20220921	-48.26	977	20230426	15.46	1486	-24.09	20230207	977	15.46	20230426	2180	-48.26	20220921	977	15.46	20230426	0.44	N	001020	500	237 억	359942	N	N	0	N	N
18	20230628	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	4	2	0.36	70382817	62814	29.87	1124	1136	1107	1461	787	1124	1120.49	0.77	0	-5141	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	537	-29.68	0.87	12	0.13	-38.00	1298.00	2180	20220921	-48.26	977	20230426	15.46	1486	-24.09	20230207	977	15.46	20230426	2180	-48.26	20220921	977	15.46	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
19	20230628	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-4	5	-0.36	65577067	58528	27.83	1124	1136	1107	1461	787	1124	1120.44	0.77	0	-5124	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	533	-29.47	0.86	12	0.12	-38.00	1298.00	2180	20220921	-48.62	977	20230426	14.64	1486	-24.63	20230207	977	14.64	20230426	2180	-48.62	20220921	977	14.64	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
20	20230628	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	2	2	0.18	59292481	52934	25.17	1124	1136	1107	1461	787	1124	1120.12	0.77	0	-5082	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	536	-29.63	0.87	12	0.11	-38.00	1298.00	2180	20220921	-48.35	977	20230426	15.25	1486	-24.23	20230207	977	15.25	20230426	2180	-48.35	20220921	977	15.25	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
21	20230628	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	5	2	0.44	53362499	47677	22.67	1124	1136	1107	1461	787	1124	1119.25	0.77	0	-3590	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	537	-29.71	0.87	12	0.10	-38.00	1298.00	2180	20220921	-48.21	977	20230426	15.56	1486	-24.02	20230207	977	15.56	20230426	2180	-48.21	20220921	977	15.56	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
22	20230628	120110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-2	5	-0.18	50093006	44759	21.29	1124	1136	1107	1461	787	1124	1119.17	0.77	0	-3442	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	534	-29.53	0.86	12	0.09	-38.00	1298.00	2180	20220921	-48.53	977	20230426	14.84	1486	-24.50	20230207	977	14.84	20230426	2180	-48.53	20220921	977	14.84	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
23	20230628	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	0	3	0.00	44899437	40120	19.08	1124	1136	1107	1461	787	1124	1119.13	0.77	0	-3251	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	535	-29.58	0.87	12	0.08	-38.00	1298.00	2180	20220921	-48.44	977	20230426	15.05	1486	-24.36	20230207	977	15.05	20230426	2180	-48.44	20220921	977	15.05	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
24	20230628	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	-11	5	-0.98	25065711	22373	10.64	1124	1136	1107	1461	787	1124	1120.36	0.77	0	-1471	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	529	-29.29	0.86	12	0.05	-38.00	1298.00	2180	20220921	-48.94	977	20230426	13.92	1486	-25.10	20230207	977	13.92	20230426	2180	-48.94	20220921	977	13.92	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
25	20230628	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	1	2	0.09	5255626	4675	2.22	1124	1125	1124	1461	787	1124	1124.20	0.77	0	-338	1192	1157	1136	1101	1080	1175	1119	238	337	500	670	1	1	47566810	535	-29.61	0.87	12	0.01	-38.00	1298.00	2180	20220921	-48.39	977	20230426	15.15	1486	-24.29	20230207	977	15.15	20230426	2180	-48.39	20220921	977	15.15	20230426	0.44	N	001020	500	237 억	364744	N	N	0	N	N
26	20230627	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	13	2	1.17	238122190	210111	303.86	1118	1171	1115	1444	778	1111	1133.32	0.75	0	8653	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	535	-29.58	0.87	12	0.44	-38.00	1298.00	2180	20220921	-48.44	977	20230426	15.05	1486	-24.36	20230207	977	15.05	20230426	2180	-48.44	20220921	977	15.05	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
27	20230627	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	8	2	0.72	231871555	204529	295.78	1118	1171	1115	1444	778	1111	1133.69	0.75	0	9889	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	532	-29.45	0.86	12	0.43	-38.00	1298.00	2180	20220921	-48.67	977	20230426	14.53	1486	-24.70	20230207	977	14.53	20230426	2180	-48.67	20220921	977	14.53	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
28	20230627	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	13	2	1.17	224747305	198164	286.58	1118	1171	1115	1444	778	1111	1134.15	0.75	0	10266	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	535	-29.58	0.87	12	0.42	-38.00	1298.00	2180	20220921	-48.44	977	20230426	15.05	1486	-24.36	20230207	977	15.05	20230426	2180	-48.44	20220921	977	15.05	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
29	20230627	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1131	20	2	1.80	215181408	189657	274.28	1118	1171	1115	1444	778	1111	1134.58	0.75	0	11692	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	538	-29.76	0.87	12	0.40	-38.00	1298.00	2180	20220921	-48.12	977	20230426	15.76	1486	-23.89	20230207	977	15.76	20230426	2180	-48.12	20220921	977	15.76	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
30	20230627	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	26	2	2.34	189420069	166893	241.36	1118	1171	1115	1444	778	1111	1134.98	0.75	0	12195	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	541	-29.92	0.88	12	0.35	-38.00	1298.00	2180	20220921	-47.84	977	20230426	16.38	1486	-23.49	20230207	977	16.38	20230426	2180	-47.84	20220921	977	16.38	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
31	20230627	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	23	2	2.07	157958855	139196	201.30	1118	1171	1115	1444	778	1111	1134.79	0.75	0	10533	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	539	-29.84	0.87	12	0.29	-38.00	1298.00	2180	20220921	-47.98	977	20230426	16.07	1486	-23.69	20230207	977	16.07	20230426	2180	-47.98	20220921	977	16.07	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
32	20230627	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1121	10	2	0.90	43638801	38852	56.19	1118	1133	1115	1444	778	1111	1123.21	0.75	0	6190	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	533	-29.50	0.86	12	0.08	-38.00	1298.00	2180	20220921	-48.58	977	20230426	14.74	1486	-24.56	20230207	977	14.74	20230426	2180	-48.58	20220921	977	14.74	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
33	20230627	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	9	2	0.81	6336307	5668	8.20	1118	1120	1117	1444	778	1111	1117.91	0.75	0	-1036	1136	1123	1103	1090	1070	1130	1097	238	333	500	660	1	1	47566810	533	-29.47	0.86	12	0.01	-38.00	1298.00	2180	20220921	-48.62	977	20230426	14.64	1486	-24.63	20230207	977	14.64	20230426	2180	-48.62	20220921	977	14.64	20230426	0.43	N	001020	500	237 억	358114	N	N	0	N	N
34	20230626	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1111	18	2	1.65	76077775	69148	112.38	1090	1116	1083	1420	766	1093	1100.21	0.73	0	9143	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	528	-29.24	0.86	12	0.15	-38.00	1298.00	2180	20220921	-49.04	977	20230426	13.72	1486	-25.24	20230207	977	13.72	20230426	2180	-49.04	20220921	977	13.72	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
35	20230626	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	19	2	1.74	72247544	65696	106.77	1090	1116	1083	1420	766	1093	1099.73	0.73	0	8883	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	529	-29.26	0.86	12	0.14	-38.00	1298.00	2180	20220921	-48.99	977	20230426	13.82	1486	-25.17	20230207	977	13.82	20230426	2180	-48.99	20220921	977	13.82	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
36	20230626	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	19	2	1.74	55347370	50498	82.07	1090	1116	1083	1420	766	1093	1096.03	0.73	0	9183	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	529	-29.26	0.86	12	0.11	-38.00	1298.00	2180	20220921	-48.99	977	20230426	13.82	1486	-25.17	20230207	977	13.82	20230426	2180	-48.99	20220921	977	13.82	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
37	20230626	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1111	18	2	1.65	52772722	48186	78.31	1090	1111	1083	1420	766	1093	1095.19	0.73	0	9215	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	528	-29.24	0.86	12	0.10	-38.00	1298.00	2180	20220921	-49.04	977	20230426	13.72	1486	-25.24	20230207	977	13.72	20230426	2180	-49.04	20220921	977	13.72	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
38	20230626	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	17	2	1.56	47875397	43775	71.14	1090	1110	1083	1420	766	1093	1093.67	0.73	0	6765	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	528	-29.21	0.86	12	0.09	-38.00	1298.00	2180	20220921	-49.08	977	20230426	13.61	1486	-25.30	20230207	977	13.61	20230426	2180	-49.08	20220921	977	13.61	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
39	20230626	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1102	9	2	0.82	41154651	37702	61.27	1090	1102	1083	1420	766	1093	1091.58	0.73	0	5887	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	524	-29.00	0.85	12	0.08	-38.00	1298.00	2180	20220921	-49.45	977	20230426	12.79	1486	-25.84	20230207	977	12.79	20230426	2180	-49.45	20220921	977	12.79	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
40	20230626	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1093	0	3	0.00	20406053	18766	30.50	1090	1096	1083	1420	766	1093	1087.39	0.73	0	-6975	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	520	-28.76	0.84	12	0.04	-38.00	1298.00	2180	20220921	-49.86	977	20230426	11.87	1486	-26.45	20230207	977	11.87	20230426	2180	-49.86	20220921	977	11.87	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
41	20230626	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1090	-3	5	-0.27	4651408	4267	6.93	1090	1093	1090	1420	766	1093	1090.09	0.73	0	-45	1133	1113	1102	1082	1071	1107	1076	238	327	500	650	1	1	47566810	518	-28.68	0.84	12	0.01	-38.00	1298.00	2180	20220921	-50.00	977	20230426	11.57	1486	-26.65	20230207	977	11.57	20230426	2180	-50.00	20220921	977	11.57	20230426	0.40	N	001020	500	237 억	345900	N	N	0	N	N
42	20230623	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	-12	5	-1.07	63449122	57374	62.23	1117	1122	1091	1452	782	1117	1105.89	0.77	0	-18339	1152	1134	1117	1099	1082	1143	1108	238	335	500	670	1	1	47566810	526	-29.08	0.85	12	0.12	-38.00	1298.00	2180	20220921	-49.31	977	20230426	13.10	1486	-25.64	20230207	977	13.10	20230426	2180	-49.31	20220921	977	13.10	20230426	0.37	N	001020	500	237 억	364883	N	N	0	N	N
43	20230623	140109	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1101	-16	5	-1.43	60800616	54978	59.63	1117	1122	1091	1452	782	1117	1105.91	0.77	0	-16560	1152	1134	1117	1099	1082	1143	1108	238	335	500	670	1	1	47566810	524	-28.97	0.85	12	0.12	-38.00	1298.00	2180	20220921	-49.50	977	20230426	12.69	1486	-25.91	20230207	977	12.69	20230426	2180	-49.50	20220921	977	12.69	20230426	0.37	N	001020	500	237 억	364883	N	N	0	N	N
44	20230622	160819	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	7	2	0.63	102241196	91469	106.42	1105	1135	1100	1443	777	1110	1117.77	0.75	0	5757	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	531	-29.39	0.86	12	0.19	-38.00	1298.00	2180	20220921	-48.76	977	20230426	14.33	1486	-24.83	20230207	977	14.33	20230426	2180	-48.76	20220921	977	14.33	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
45	20230622	151026	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1114	4	2	0.36	100435265	89850	104.54	1105	1135	1100	1443	777	1110	1117.81	0.75	0	5757	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	530	-29.32	0.86	12	0.19	-38.00	1298.00	2180	20220921	-48.90	977	20230426	14.02	1486	-25.03	20230207	977	14.02	20230426	2180	-48.90	20220921	977	14.02	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
46	20230622	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1121	11	2	0.99	92173791	82434	95.91	1105	1135	1100	1443	777	1110	1118.16	0.75	0	5184	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	533	-29.50	0.86	12	0.17	-38.00	1298.00	2180	20220921	-48.58	977	20230426	14.74	1486	-24.56	20230207	977	14.74	20230426	2180	-48.58	20220921	977	14.74	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
47	20230622	130314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	15	2	1.35	80301053	71838	83.58	1105	1135	1100	1443	777	1110	1117.81	0.75	0	4500	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	535	-29.61	0.87	12	0.15	-38.00	1298.00	2180	20220921	-48.39	977	20230426	15.15	1486	-24.29	20230207	977	15.15	20230426	2180	-48.39	20220921	977	15.15	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
48	20230622	120147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	22	2	1.98	70552909	63162	73.49	1105	1135	1100	1443	777	1110	1117.02	0.75	0	4750	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	538	-29.79	0.87	12	0.13	-38.00	1298.00	2180	20220921	-48.07	977	20230426	15.86	1486	-23.82	20230207	977	15.86	20230426	2180	-48.07	20220921	977	15.86	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
49	20230622	110420	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	17	2	1.53	53783606	48344	56.25	1105	1127	1100	1443	777	1110	1112.52	0.75	0	3066	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	536	-29.66	0.87	12	0.10	-38.00	1298.00	2180	20220921	-48.30	977	20230426	15.35	1486	-24.16	20230207	977	15.35	20230426	2180	-48.30	20220921	977	15.35	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
50	20230622	100409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	16	2	1.44	39414571	35561	41.38	1105	1126	1100	1443	777	1110	1108.36	0.75	0	3323	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	536	-29.63	0.87	12	0.07	-38.00	1298.00	2180	20220921	-48.35	977	20230426	15.25	1486	-24.23	20230207	977	15.25	20230426	2180	-48.35	20220921	977	15.25	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
51	20230622	090750	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	10	2	0.90	19747998	17886	20.81	1105	1120	1100	1443	777	1110	1104.09	0.75	0	3115	1142	1125	1107	1090	1072	1117	1082	238	333	500	660	1	1	47566810	533	-29.47	0.86	12	0.04	-38.00	1298.00	2180	20220921	-48.62	977	20230426	14.64	1486	-24.63	20230207	977	14.64	20230426	2180	-48.62	20220921	977	14.64	20230426	0.44	N	001020	500	237 억	359079	N	N	12	N	N
52	20230621	160643	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-2	5	-0.18	94630313	85853	72.26	1112	1124	1089	1445	779	1112	1102.23	0.82	0	-22444	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	528	-29.21	0.86	12	0.18	-38.00	1298.00	2180	20220921	-49.08	977	20230426	13.61	1486	-25.30	20230207	977	13.61	20230426	2180	-49.08	20220921	977	13.61	20230426	0.44	N	001020	500	237 억	391410	N	N	12	N	N
53	20230621	150929	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1107	-5	5	-0.45	87334340	79268	66.72	1112	1124	1089	1445	779	1112	1101.76	0.82	0	-21947	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	527	-29.13	0.85	12	0.17	-38.00	1298.00	2180	20220921	-49.22	977	20230426	13.31	1486	-25.50	20230207	977	13.31	20230426	2180	-49.22	20220921	977	13.31	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
54	20230621	140711	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1113	1	2	0.09	69882410	63542	53.48	1112	1124	1089	1445	779	1112	1099.78	0.82	0	-16161	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	529	-29.29	0.86	12	0.13	-38.00	1298.00	2180	20220921	-48.94	977	20230426	13.92	1486	-25.10	20230207	977	13.92	20230426	2180	-48.94	20220921	977	13.92	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
55	20230621	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	8	2	0.72	60694201	55326	46.57	1112	1120	1089	1445	779	1112	1097.03	0.82	0	-15213	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	533	-29.47	0.86	12	0.12	-38.00	1298.00	2180	20220921	-48.62	977	20230426	14.64	1486	-24.63	20230207	977	14.64	20230426	2180	-48.62	20220921	977	14.64	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
56	20230621	120626	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1102	-10	5	-0.90	54603378	49845	41.95	1112	1112	1089	1445	779	1112	1095.46	0.82	0	-14861	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	524	-29.00	0.85	12	0.10	-38.00	1298.00	2180	20220921	-49.45	977	20230426	12.79	1486	-25.84	20230207	977	12.79	20230426	2180	-49.45	20220921	977	12.79	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
57	20230621	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	-17	5	-1.53	45781064	41798	35.18	1112	1112	1089	1445	779	1112	1095.29	0.82	0	-14637	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	521	-28.82	0.84	12	0.09	-38.00	1298.00	2180	20220921	-49.77	977	20230426	12.08	1486	-26.31	20230207	977	12.08	20230426	2180	-49.77	20220921	977	12.08	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
58	20230621	100612	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	-15	5	-1.35	12218435	11106	9.35	1112	1112	1097	1445	779	1112	1100.17	0.82	0	-3615	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	522	-28.87	0.85	12	0.02	-38.00	1298.00	2180	20220921	-49.68	977	20230426	12.28	1486	-26.18	20230207	977	12.28	20230426	2180	-49.68	20220921	977	12.28	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
59	20230621	090250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1097	-15	5	-1.35	1547181	1400	1.18	1112	1112	1097	1445	779	1112	1105.13	0.82	0	-366	1144	1127	1114	1097	1084	1121	1091	238	333	500	660	1	1	47566810	522	-28.87	0.85	12	0.00	-38.00	1298.00	2180	20220921	-49.68	977	20230426	12.28	1486	-26.18	20230207	977	12.28	20230426	2180	-49.68	20220921	977	12.28	20230426	0.44	N	001020	500	237 억	391410	N	N	7	N	N
60	20230620	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	-18	5	-1.59	131879942	118265	101.68	1113	1131	1101	1469	791	1130	1115.10	0.82	0	3501	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	529	-29.26	0.86	12	0.25	-38.00	1298.00	2180	20220921	-48.99	977	20230426	13.82	1486	-25.17	20230207	977	13.82	20230426	2180	-48.99	20220921	977	13.82	20230426	0.42	N	001020	500	237 억	389930	N	N	7	N	N
61	20230620	150620	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-20	5	-1.77	128783185	115476	99.29	1113	1131	1101	1469	791	1130	1115.21	0.82	0	4284	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	528	-29.21	0.86	12	0.24	-38.00	1298.00	2180	20220921	-49.08	977	20230426	13.61	1486	-25.30	20230207	977	13.61	20230426	2180	-49.08	20220921	977	13.61	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
62	20230620	140454	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1111	-19	5	-1.68	109889381	98358	84.57	1113	1131	1103	1469	791	1130	1117.21	0.82	0	3618	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	528	-29.24	0.86	12	0.21	-38.00	1298.00	2180	20220921	-49.04	977	20230426	13.72	1486	-25.24	20230207	977	13.72	20230426	2180	-49.04	20220921	977	13.72	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
63	20230620	130613	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	-20	5	-1.77	93750336	83789	72.04	1113	1131	1110	1469	791	1130	1118.86	0.82	0	4171	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	528	-29.21	0.86	12	0.18	-38.00	1298.00	2180	20220921	-49.08	977	20230426	13.61	1486	-25.30	20230207	977	13.61	20230426	2180	-49.08	20220921	977	13.61	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
64	20230620	120602	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-13	5	-1.15	64268182	57270	49.24	1113	1131	1113	1469	791	1130	1122.17	0.82	0	5077	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	531	-29.39	0.86	12	0.12	-38.00	1298.00	2180	20220921	-48.76	977	20230426	14.33	1486	-24.83	20230207	977	14.33	20230426	2180	-48.76	20220921	977	14.33	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
65	20230620	110431	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	-15	5	-1.33	56225506	50091	43.07	1113	1130	1113	1469	791	1130	1122.44	0.82	0	4549	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	530	-29.34	0.86	12	0.11	-38.00	1298.00	2180	20220921	-48.85	977	20230426	14.12	1486	-24.97	20230207	977	14.12	20230426	2180	-48.85	20220921	977	14.12	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
66	20230620	100817	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	0	3	0.00	36623925	32582	28.01	1113	1130	1113	1469	791	1130	1124.02	0.82	0	3986	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	538	-29.74	0.87	12	0.07	-38.00	1298.00	2180	20220921	-48.17	977	20230426	15.66	1486	-23.96	20230207	977	15.66	20230426	2180	-48.17	20220921	977	15.66	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
67	20230620	090701	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-1	5	-0.09	7611992	6794	5.84	1113	1130	1113	1469	791	1130	1120.11	0.82	0	2316	1159	1144	1130	1115	1101	1137	1108	238	339	500	670	1	1	47566810	537	-29.71	0.87	12	0.01	-38.00	1298.00	2180	20220921	-48.21	977	20230426	15.56	1486	-24.02	20230207	977	15.56	20230426	2180	-48.21	20220921	977	15.56	20230426	0.42	N	001020	500	237 억	389930	N	N	10	N	N
68	20230619	160311	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-7	5	-0.62	130574021	115973	24.37	1140	1145	1116	1478	796	1137	1125.87	0.84	0	-268	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	538	-29.74	0.87	12	0.24	-38.00	1298.00	2180	20220921	-48.17	977	20230426	15.66	1486	-23.96	20230207	977	15.66	20230426	2180	-48.17	20220921	977	15.66	20230426	0.42	N	001020	500	237 억	397229	N	N	10	N	N
69	20230619	150435	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-14	5	-1.23	120933190	107408	22.57	1140	1145	1116	1478	796	1137	1125.89	0.84	0	345	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	534	-29.55	0.87	12	0.23	-38.00	1298.00	2180	20220921	-48.49	977	20230426	14.94	1486	-24.43	20230207	977	14.94	20230426	2180	-48.49	20220921	977	14.94	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
70	20230619	140609	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-20	5	-1.76	111081850	98607	20.72	1140	1145	1117	1478	796	1137	1126.48	0.84	0	-1258	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	531	-29.39	0.86	12	0.21	-38.00	1298.00	2180	20220921	-48.76	977	20230426	14.33	1486	-24.83	20230207	977	14.33	20230426	2180	-48.76	20220921	977	14.33	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
71	20230619	131012	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-15	5	-1.32	81538012	72204	15.17	1140	1145	1119	1478	796	1137	1129.24	0.84	0	-125	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	534	-29.53	0.86	12	0.15	-38.00	1298.00	2180	20220921	-48.53	977	20230426	14.84	1486	-24.50	20230207	977	14.84	20230426	2180	-48.53	20220921	977	14.84	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
72	20230619	120934	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-12	5	-1.06	69170597	61173	12.85	1140	1145	1119	1478	796	1137	1130.71	0.84	0	4995	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	535	-29.61	0.87	12	0.13	-38.00	1298.00	2180	20220921	-48.39	977	20230426	15.15	1486	-24.29	20230207	977	15.15	20230426	2180	-48.39	20220921	977	15.15	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
73	20230619	110745	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1122	-15	5	-1.32	68445783	60527	12.72	1140	1145	1119	1478	796	1137	1130.80	0.84	0	5001	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	534	-29.53	0.86	12	0.13	-38.00	1298.00	2180	20220921	-48.53	977	20230426	14.84	1486	-24.50	20230207	977	14.84	20230426	2180	-48.53	20220921	977	14.84	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
74	20230619	100718	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1129	-8	5	-0.70	52526279	46335	9.74	1140	1145	1121	1478	796	1137	1133.60	0.84	0	2895	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	537	-29.71	0.87	12	0.10	-38.00	1298.00	2180	20220921	-48.21	977	20230426	15.56	1486	-24.02	20230207	977	15.56	20230426	2180	-48.21	20220921	977	15.56	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
75	20230619	090216	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	1	2	0.09	15429705	13524	2.84	1140	1145	1138	1478	796	1137	1141.00	0.84	0	3974	1209	1172	1131	1094	1053	1191	1113	238	341	500	680	1	1	47566810	541	-29.95	0.88	12	0.03	-38.00	1298.00	2180	20220921	-47.80	977	20230426	16.48	1486	-23.42	20230207	977	16.48	20230426	2180	-47.80	20220921	977	16.48	20230426	0.42	N	001020	500	237 억	397229	N	N	3	N	N
76	20230616	160821	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	44	2	4.03	539192920	474126	523.41	1090	1168	1090	1420	766	1093	1137.24	0.81	0	6611	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	541	-29.92	0.88	12	1.00	-38.00	1298.00	2180	20220921	-47.84	977	20230426	16.38	1486	-23.49	20230207	977	16.38	20230426	2180	-47.84	20220921	977	16.38	20230426	0.39	N	001020	500	237 억	385526	N	N	3	N	N
77	20230616	150429	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	44	2	4.03	524455688	461168	509.11	1090	1168	1090	1420	766	1093	1137.23	0.81	0	5894	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	541	-29.92	0.88	12	0.97	-38.00	1298.00	2180	20220921	-47.84	977	20230426	16.38	1486	-23.49	20230207	977	16.38	20230426	2180	-47.84	20220921	977	16.38	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
78	20230616	140721	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	45	2	4.12	485552701	426872	471.24	1090	1168	1090	1420	766	1093	1137.47	0.81	0	1727	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	541	-29.95	0.88	12	0.90	-38.00	1298.00	2180	20220921	-47.80	977	20230426	16.48	1486	-23.42	20230207	977	16.48	20230426	2180	-47.80	20220921	977	16.48	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
79	20230616	130107	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	50	2	4.57	466644659	410274	452.92	1090	1168	1090	1420	766	1093	1137.40	0.81	0	-2085	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	544	-30.08	0.88	12	0.86	-38.00	1298.00	2180	20220921	-47.57	977	20230426	16.99	1486	-23.08	20230207	977	16.99	20230426	2180	-47.57	20220921	977	16.99	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
80	20230616	120633	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	55	2	5.03	436346203	383742	423.63	1090	1168	1090	1420	766	1093	1137.08	0.81	0	-8102	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	546	-30.21	0.88	12	0.81	-38.00	1298.00	2180	20220921	-47.34	977	20230426	17.50	1486	-22.75	20230207	977	17.50	20230426	2180	-47.34	20220921	977	17.50	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
81	20230616	110734	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	47	2	4.30	396256696	348504	384.73	1090	1168	1090	1420	766	1093	1137.02	0.81	0	-16367	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	542	-30.00	0.88	12	0.73	-38.00	1298.00	2180	20220921	-47.71	977	20230426	16.68	1486	-23.28	20230207	977	16.68	20230426	2180	-47.71	20220921	977	16.68	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
82	20230616	100341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	44	2	4.03	328774736	289138	319.19	1090	1168	1090	1420	766	1093	1137.09	0.81	0	-19885	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	541	-29.92	0.88	12	0.61	-38.00	1298.00	2180	20220921	-47.84	977	20230426	16.38	1486	-23.49	20230207	977	16.38	20230426	2180	-47.84	20220921	977	16.38	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
83	20230616	090258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1092	-1	5	-0.09	6717916	6163	6.80	1090	1092	1090	1420	766	1093	1090.04	0.81	0	-3	1110	1101	1093	1084	1076	1106	1089	238	327	500	650	1	1	47566810	519	-28.74	0.84	12	0.01	-38.00	1298.00	2180	20220921	-49.91	977	20230426	11.77	1486	-26.51	20230207	977	11.77	20230426	2180	-49.91	20220921	977	11.77	20230426	0.39	N	001020	500	237 억	385526	N	N	0	N	N
84	20230615	150609	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1099	-1	5	-0.09	80674034	73714	53.14	1090	1102	1085	1430	770	1100	1094.42	0.78	0	6347	1129	1114	1100	1085	1071	1107	1078	238	330	500	660	1	1	47566810	523	-28.92	0.85	12	0.15	-38.00	1298.00	2180	20220921	-49.59	977	20230426	12.49	1486	-26.04	20230207	977	12.49	20230426	2180	-49.59	20220921	977	12.49	20230426	0.38	N	001020	500	237 억	372141	N	N	0	N	N
85	20230615	141101	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1099	-1	5	-0.09	72309566	66083	47.64	1090	1102	1085	1430	770	1100	1094.22	0.78	0	7156	1129	1114	1100	1085	1071	1107	1078	238	330	500	660	1	1	47566810	523	-28.92	0.85	12	0.14	-38.00	1298.00	2180	20220921	-49.59	977	20230426	12.49	1486	-26.04	20230207	977	12.49	20230426	2180	-49.59	20220921	977	12.49	20230426	0.38	N	001020	500	237 억	372141	N	N	0	N	N
86	20230615	130553	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1095	-5	5	-0.45	53491878	48920	35.27	1090	1102	1085	1430	770	1100	1093.46	0.78	0	5358	1129	1114	1100	1085	1071	1107	1078	238	330	500	660	1	1	47566810	521	-28.82	0.84	12	0.10	-38.00	1298.00	2180	20220921	-49.77	977	20230426	12.08	1486	-26.31	20230207	977	12.08	20230426	2180	-49.77	20220921	977	12.08	20230426	0.38	N	001020	500	237 억	372141	N	N	0	N	N
87	20230615	120430	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1098	-2	5	-0.18	51723859	47305	34.10	1090	1102	1085	1430	770	1100	1093.41	0.78	0	5439	1129	1114	1100	1085	1071	1107	1078	238	330	500	660	1	1	47566810	522	-28.89	0.85	12	0.10	-38.00	1298.00	2180	20220921	-49.63	977	20230426	12.38	1486	-26.11	20230207	977	12.38	20230426	2180	-49.63	20220921	977	12.38	20230426	0.38	N	001020	500	237 억	372141	N	N	0	N	N
88	20230615	110649	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1091	-9	5	-0.82	45063445	41217	29.72	1090	1100	1085	1430	770	1100	1093.32	0.78	0	4523	1129	1114	1100	1085	1071	1107	1078	238	330	500	660	1	1	47566810	519	-28.71	0.84	12	0.09	-38.00	1298.00	2180	20220921	-49.95	977	20230426	11.67	1486	-26.58	20230207	977	11.67	20230426	2180	-49.95	20220921	977	11.67	20230426	0.38	N	001020	500	237 억	372141	N	N	0	N	N
89	20230611	184510	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	46	2	4.25	423181320	380459	297.16	1086	1129	1086	1406	758	1082	1111.94	0.94	5828	6338	1096	1089	1080	1073	1064	1092	1076	238	324	500	640	1	1	47566810	537	-29.68	0.87	12	0.80	-38.00	1298.00	2180	20220921	-48.26	977	20230426	15.46	1486	-24.09	20230207	977	15.46	20230426	2180	-48.26	20220921	977	15.46	20230426	0.42	N	001020	500	237 억	447323	N	N	2	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History