KissMeData/006740/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23800	50	2	0.21	30920944900	1289374	99.88	24150	24350	23550	30850	16650	23750	23981.37	1.14	0	-72555	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11063	155.56	8.66	12	2.77	153.00	2747.00	25050	20230628	-4.99	2731	20221021	771.48	25050	-4.99	20230628	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
3	20230630	150214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23750	0	3	0.00	29508032800	1230125	95.29	24150	24350	23550	30850	16650	23750	23987.83	1.14	0	-67829	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11040	155.23	8.65	12	2.65	153.00	2747.00	25050	20230628	-5.19	2731	20221021	769.64	25050	-5.19	20230628	5269	350.75	20230102	30900	-23.14	20230418	6350	274.02	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
4	20230630	140214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23900	150	2	0.63	19154767650	796408	61.69	24150	24350	23550	30850	16650	23750	24051.45	1.14	0	-18186	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11109	156.21	8.70	12	1.71	153.00	2747.00	25050	20230628	-4.59	2731	20221021	775.14	25050	-4.59	20230628	5269	353.60	20230102	30900	-22.65	20230418	6350	276.38	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
5	20230630	130214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23900	150	2	0.63	19059880900	792434	61.38	24150	24350	23550	30850	16650	23750	24052.33	1.14	0	-16193	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11109	156.21	8.70	12	1.70	153.00	2747.00	25050	20230628	-4.59	2731	20221021	775.14	25050	-4.59	20230628	5269	353.60	20230102	30900	-22.65	20230418	6350	276.38	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
6	20230630	120213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24050	300	2	1.26	17256906650	717233	55.56	24150	24350	23550	30850	16650	23750	24060.39	1.14	0	-12925	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11179	157.19	8.76	12	1.54	153.00	2747.00	25050	20230628	-3.99	2731	20221021	780.63	25050	-3.99	20230628	5269	356.44	20230102	30900	-22.17	20230418	6350	278.74	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
7	20230630	110214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24000	250	2	1.05	7556848250	313843	24.31	24150	24350	23550	30850	16650	23750	24078.43	1.14	0	9228	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11156	156.86	8.74	12	0.68	153.00	2747.00	25050	20230628	-4.19	2731	20221021	778.80	25050	-4.19	20230628	5269	355.49	20230102	30900	-22.33	20230418	6350	277.95	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
8	20230630	100213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24250	500	2	2.11	6727664850	279337	21.64	24150	24350	23550	30850	16650	23750	24084.40	1.14	0	9093	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11272	158.50	8.83	12	0.60	153.00	2747.00	25050	20230628	-3.19	2731	20221021	787.95	25050	-3.19	20230628	5269	360.24	20230102	30900	-21.52	20230418	6350	281.89	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
9	20230630	090215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23800	50	2	0.21	2620750	109	0.01	24150	24150	23800	30850	16650	23750	24043.58	1.14	0	1	24916	24332	24016	23432	23116	24175	23275	244	7100	500	16620	50	1	46482148	11063	155.56	8.66	12	0.00	153.00	2747.00	25050	20230628	-4.99	2731	20221021	771.48	25050	-4.99	20230628	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	6.71	N	006740	500	243 억	529732	N	N	4	N	N
10	20230629	160214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23750	-550	5	-2.26	31198437100	1290825	73.85	24400	24600	23700	31550	17050	24300	24169.38	1.52	0	-172790	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11040	155.23	8.65	12	2.78	153.00	2747.00	25050	20230628	-5.19	2731	20221021	769.64	25050	-5.19	20230628	5269	350.75	20230102	30900	-23.14	20230418	6350	274.02	20221021	6.81	N	006740	500	243 억	706593	N	N	4	N	N
11	20230629	150212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23950	-350	5	-1.44	30350137450	1255297	71.82	24400	24600	23700	31550	17050	24300	24177.65	1.52	0	-168129	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11132	156.54	8.72	12	2.70	153.00	2747.00	25050	20230628	-4.39	2731	20221021	776.97	25050	-4.39	20230628	5269	354.55	20230102	30900	-22.49	20230418	6350	277.17	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
12	20230629	140212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24000	-300	5	-1.23	26225128950	1083354	61.98	24400	24600	23750	31550	17050	24300	24207.35	1.52	0	-131532	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11156	156.86	8.74	12	2.33	153.00	2747.00	25050	20230628	-4.19	2731	20221021	778.80	25050	-4.19	20230628	5269	355.49	20230102	30900	-22.33	20230418	6350	277.95	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
13	20230629	130212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24050	-250	5	-1.03	18872573250	776682	44.44	24400	24600	23900	31550	17050	24300	24298.97	1.52	0	-52816	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11179	157.19	8.76	12	1.67	153.00	2747.00	25050	20230628	-3.99	2731	20221021	780.63	25050	-3.99	20230628	5269	356.44	20230102	30900	-22.17	20230418	6350	278.74	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
14	20230629	120213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24300	0	3	0.00	15497139900	636629	36.42	24400	24600	23900	31550	17050	24300	24342.50	1.52	0	-1898	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11295	158.82	8.85	12	1.37	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
15	20230629	110213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24300	0	3	0.00	10535045100	432819	24.76	24400	24600	23900	31550	17050	24300	24340.53	1.52	0	-18487	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11295	158.82	8.85	12	0.93	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
16	20230629	100214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24400	100	2	0.41	4472850400	184270	10.54	24400	24550	23900	31550	17050	24300	24273.35	1.52	0	-49308	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11342	159.48	8.88	12	0.40	153.00	2747.00	25050	20230628	-2.59	2731	20221021	793.45	25050	-2.59	20230628	5269	363.09	20230102	30900	-21.04	20230418	6350	284.25	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
17	20230629	090213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24150	-150	5	-0.62	254269900	10493	0.60	24400	24400	24050	31550	17050	24300	24232.27	1.52	0	-8080	26200	25250	24100	23150	22000	25350	23250	244	7250	500	17010	50	1	46482148	11225	157.84	8.79	12	0.02	153.00	2747.00	25050	20230628	-3.59	2731	20221021	784.29	25050	-3.59	20230628	5269	358.34	20230102	30900	-21.84	20230418	6350	280.31	20221021	6.81	N	006740	500	243 억	706593	N	N	0	N	N
18	20230628	160212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24300	50	2	0.21	42752962200	1746809	122.71	24300	25050	22950	31500	17000	24250	24474.90	2.01	0	-172640	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11295	158.82	8.85	12	3.76	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
19	20230628	150213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24300	50	2	0.21	42212463150	1724503	121.14	24300	25050	22950	31500	17000	24250	24478.05	2.01	0	-169437	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11295	158.82	8.85	12	3.71	153.00	2747.00	25050	20230628	-2.99	2731	20221021	789.78	25050	-2.99	20230628	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
20	20230628	140212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24450	200	2	0.82	41632709950	1700719	119.47	24300	25050	22950	31500	17000	24250	24479.48	2.01	0	-166442	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11365	159.80	8.90	12	3.66	153.00	2747.00	25050	20230628	-2.40	2731	20221021	795.28	25050	-2.40	20230628	5269	364.03	20230102	30900	-20.87	20230418	6350	285.04	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
21	20230628	130212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24400	150	2	0.62	38226377150	1560867	109.64	24300	25050	22950	31500	17000	24250	24490.48	2.01	0	-184131	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11342	159.48	8.88	12	3.36	153.00	2747.00	25050	20230628	-2.59	2731	20221021	793.45	25050	-2.59	20230628	5269	363.09	20230102	30900	-21.04	20230418	6350	284.25	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
22	20230628	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24250	0	3	0.00	30148126850	1227519	86.23	24300	25050	22950	31500	17000	24250	24560.21	2.01	0	-142876	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11272	158.50	8.83	12	2.64	153.00	2747.00	25050	20230628	-3.19	2731	20221021	787.95	25050	-3.19	20230628	5269	360.24	20230102	30900	-21.52	20230418	6350	281.89	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
23	20230628	110213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24750	500	2	2.06	18795246450	762957	53.59	24300	25050	24250	31500	17000	24250	24634.74	2.01	0	23794	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11504	161.76	9.01	12	1.64	153.00	2747.00	25050	20230628	-1.20	2731	20221021	806.26	25050	-1.20	20230628	5269	369.73	20230102	30900	-19.90	20230418	6350	289.76	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
24	20230628	100212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24650	400	2	1.65	6812913200	276030	19.39	24300	25050	24250	31500	17000	24250	24681.79	2.01	0	79183	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11458	161.11	8.97	12	0.59	153.00	2747.00	25050	20230628	-1.60	2731	20221021	802.60	25050	-1.60	20230628	5269	367.83	20230102	30900	-20.23	20230418	6350	288.19	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
25	20230628	090211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	750	2	3.09	1322670500	53711	3.77	24300	25000	24250	31500	17000	24250	24625.69	2.01	0	12727	25250	24750	24100	23600	22950	25000	23850	244	7250	500	16970	50	1	46482148	11621	163.40	9.10	12	0.12	153.00	2747.00	25000	20230628	0.00	2731	20221021	815.42	25000	0.00	20230628	5269	374.47	20230102	30900	-19.09	20230418	6350	293.70	20221021	6.90	N	006740	500	243 억	935214	N	N	3	N	N
26	20230627	160213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24250	450	2	1.89	33213020350	1376826	118.69	23800	24600	23450	30900	16700	23800	24122.87	1.21	0	318467	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11272	158.50	8.83	12	2.96	153.00	2747.00	24600	20230627	-1.42	2731	20221021	787.95	24600	-1.42	20230627	5269	360.24	20230102	30900	-21.52	20230418	6350	281.89	20221021	7.04	N	006740	500	243 억	560660	N	N	3	N	N
27	20230627	150213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24200	400	2	1.68	32903792400	1364072	117.59	23800	24600	23450	30900	16700	23800	24121.74	1.21	0	314846	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11249	158.17	8.81	12	2.93	153.00	2747.00	24600	20230627	-1.63	2731	20221021	786.12	24600	-1.63	20230627	5269	359.29	20230102	30900	-21.68	20230418	6350	281.10	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
28	20230627	140214	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24300	500	2	2.10	31278534200	1296925	111.80	23800	24600	23450	30900	16700	23800	24117.46	1.21	0	308954	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11295	158.82	8.85	12	2.79	153.00	2747.00	24600	20230627	-1.22	2731	20221021	789.78	24600	-1.22	20230627	5269	361.19	20230102	30900	-21.36	20230418	6350	282.68	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
29	20230627	130215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24100	300	2	1.26	24172184400	1003001	86.47	23800	24600	23450	30900	16700	23800	24099.86	1.21	0	286346	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11202	157.52	8.77	12	2.16	153.00	2747.00	24600	20230627	-2.03	2731	20221021	782.46	24600	-2.03	20230627	5269	357.39	20230102	30900	-22.01	20230418	6350	279.53	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
30	20230627	120215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24350	550	2	2.31	16686030950	692749	59.72	23800	24600	23450	30900	16700	23800	24086.69	1.21	0	239524	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11318	159.15	8.86	12	1.49	153.00	2747.00	24600	20230627	-1.02	2731	20221021	791.61	24600	-1.02	20230627	5269	362.14	20230102	30900	-21.20	20230418	6350	283.46	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
31	20230627	110215	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24400	600	2	2.52	15643886450	650033	56.04	23800	24450	23450	30900	16700	23800	24066.30	1.21	0	209159	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11342	159.48	8.88	12	1.40	153.00	2747.00	24550	20230623	-0.61	2731	20221021	793.45	24550	-0.61	20230623	5269	363.09	20230102	30900	-21.04	20230418	6350	284.25	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
32	20230627	100211	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24150	350	2	1.47	13448538300	559630	48.24	23800	24350	23450	30900	16700	23800	24031.12	1.21	0	142791	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	11225	157.84	8.79	12	1.20	153.00	2747.00	24550	20230623	-1.63	2731	20221021	784.29	24550	-1.63	20230623	5269	358.34	20230102	30900	-21.84	20230418	6350	280.31	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
33	20230627	090212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23550	-250	5	-1.05	256393550	10865	0.94	23800	23800	23450	30900	16700	23800	23598.12	1.21	0	-1811	24400	24100	23750	23450	23100	23925	23275	244	7100	500	16660	50	1	46482148	10947	153.92	8.57	12	0.02	153.00	2747.00	24550	20230623	-4.07	2731	20221021	762.32	24550	-4.07	20230623	5269	346.95	20230102	30900	-23.79	20230418	6350	270.87	20221021	7.04	N	006740	500	243 억	560660	N	N	16	N	N
34	20230626	160212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23800	-200	5	-0.83	27626716650	1159972	103.91	24000	24050	23400	31200	16800	24000	23816.71	1.83	0	-284919	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11063	155.56	8.66	12	2.50	153.00	2747.00	24550	20230623	-3.05	2731	20221021	771.48	24550	-3.05	20230623	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	7.07	N	006740	500	243 억	851066	N	N	16	N	N
35	20230626	150213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23900	-100	5	-0.42	27329208450	1147463	102.79	24000	24050	23400	31200	16800	24000	23817.07	1.83	0	-278025	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11109	156.21	8.70	12	2.47	153.00	2747.00	24550	20230623	-2.65	2731	20221021	775.14	24550	-2.65	20230623	5269	353.60	20230102	30900	-22.65	20230418	6350	276.38	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
36	20230626	140213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23650	-350	5	-1.46	20236314200	847914	75.96	24000	24050	23500	31200	16800	24000	23866.00	1.83	0	-234442	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	10993	154.58	8.61	12	1.82	153.00	2747.00	24550	20230623	-3.67	2731	20221021	765.98	24550	-3.67	20230623	5269	348.85	20230102	30900	-23.46	20230418	6350	272.44	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
37	20230626	130213	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23700	-300	5	-1.25	13992763300	585431	52.44	24000	24050	23650	31200	16800	24000	23901.64	1.83	0	-149343	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11016	154.90	8.63	12	1.26	153.00	2747.00	24550	20230623	-3.46	2731	20221021	767.81	24550	-3.46	20230623	5269	349.80	20230102	30900	-23.30	20230418	6350	273.23	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
38	20230626	120212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23900	-100	5	-0.42	13610474250	569350	51.00	24000	24050	23650	31200	16800	24000	23905.29	1.83	0	-136259	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11109	156.21	8.70	12	1.22	153.00	2747.00	24550	20230623	-2.65	2731	20221021	775.14	24550	-2.65	20230623	5269	353.60	20230102	30900	-22.65	20230418	6350	276.38	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
39	20230626	110212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24000	0	3	0.00	10649231100	445326	39.89	24000	24050	23650	31200	16800	24000	23913.34	1.83	0	-75159	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11156	156.86	8.74	12	0.96	153.00	2747.00	24550	20230623	-2.24	2731	20221021	778.80	24550	-2.24	20230623	5269	355.49	20230102	30900	-22.33	20230418	6350	277.95	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
40	20230626	100212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23950	-50	5	-0.21	2990979950	125313	11.23	24000	24000	23650	31200	16800	24000	23868.07	1.83	0	-31065	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11132	156.54	8.72	12	0.27	153.00	2747.00	24550	20230623	-2.44	2731	20221021	776.97	24550	-2.44	20230623	5269	354.55	20230102	30900	-22.49	20230418	6350	277.17	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
41	20230626	090212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23800	-200	5	-0.83	75673650	3159	0.28	24000	24000	23700	31200	16800	24000	23954.91	1.83	0	-2770	24800	24400	24150	23750	23500	24275	23625	244	7200	500	16800	50	1	46482148	11063	155.56	8.66	12	0.01	153.00	2747.00	24550	20230623	-3.05	2731	20221021	771.48	24550	-3.05	20230623	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	7.07	N	006740	500	243 억	851066	N	N	75	N	N
42	20230623	152848	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24050	0	3	0.00	26840026050	1110710	95.60	24100	24550	23900	31250	16850	24050	24164.75	2.05	0	-107576	24683	24366	23883	23566	23083	24525	23725	244	7200	500	16830	50	1	46482148	11179	157.19	8.76	12	2.39	153.00	2747.00	24550	20230623	-2.04	2731	20221021	780.63	24550	-2.04	20230623	5269	356.44	20230102	30900	-22.17	20230418	6350	278.74	20221021	7.22	N	006740	500	243 억	952657	N	N	19	N	N
43	20230623	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24100	50	2	0.21	26621607800	1101636	94.82	24100	24550	23900	31250	16850	24050	24165.52	2.05	0	-103229	24683	24366	23883	23566	23083	24525	23725	244	7200	500	16830	50	1	46482148	11202	157.52	8.77	12	2.37	153.00	2747.00	24550	20230623	-1.83	2731	20221021	782.46	24550	-1.83	20230623	5269	357.39	20230102	30900	-22.01	20230418	6350	279.53	20221021	7.22	N	006740	500	243 억	952657	N	N	19	N	N
44	20230622	161002	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24050	450	2	1.91	27600268450	1161782	122.21	23600	24200	23400	30650	16550	23600	23756.83	1.84	0	106656	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11179	157.19	8.76	12	2.50	153.00	2747.00	24200	20230622	-0.62	2731	20221021	780.63	24200	-0.62	20230622	5269	356.44	20230102	30900	-22.17	20230418	6350	278.74	20221021	7.26	N	006740	500	243 억	853699	N	N	19	N	N
45	20230622	150635	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24150	550	2	2.33	26876098300	1131628	119.03	23600	24200	23400	30650	16550	23600	23749.94	1.84	0	85014	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11225	157.84	8.79	12	2.43	153.00	2747.00	24200	20230622	-0.21	2731	20221021	784.29	24200	-0.21	20230622	5269	358.34	20230102	30900	-21.84	20230418	6350	280.31	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
46	20230622	140435	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23800	200	2	0.85	24492251900	1032037	108.56	23600	23950	23400	30650	16550	23600	23731.95	1.84	0	60211	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11063	155.56	8.66	12	2.22	153.00	2747.00	23950	20230622	-0.63	2731	20221021	771.48	23950	-0.63	20230622	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
47	20230622	130346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23950	350	2	1.48	23853683400	1005243	105.74	23600	23950	23400	30650	16550	23600	23729.27	1.84	0	48165	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11132	156.54	8.72	12	2.16	153.00	2747.00	23950	20230622	0.00	2731	20221021	776.97	23950	0.00	20230622	5269	354.55	20230102	30900	-22.49	20230418	6350	277.17	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
48	20230622	120722	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23800	200	2	0.85	18470727550	778950	81.94	23600	23900	23400	30650	16550	23600	23712.34	1.84	0	4953	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11063	155.56	8.66	12	1.68	153.00	2747.00	23900	20230622	-0.42	2731	20221021	771.48	23900	-0.42	20230622	5269	351.70	20230102	30900	-22.98	20230418	6350	274.80	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
49	20230622	110750	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23750	150	2	0.64	4420604300	186614	19.63	23600	23850	23400	30650	16550	23600	23688.49	1.84	0	55461	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11040	155.23	8.65	12	0.40	153.00	2747.00	23850	20230622	-0.42	2731	20221021	769.64	23850	-0.42	20230622	5269	350.75	20230102	30900	-23.14	20230418	6350	274.02	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
50	20230622	100453	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23700	100	2	0.42	1436599800	60658	6.38	23600	23850	23400	30650	16550	23600	23683.60	1.84	0	27678	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	11016	154.90	8.63	12	0.13	153.00	2747.00	23850	20230622	-0.63	2731	20221021	767.81	23850	-0.63	20230622	5269	349.80	20230102	30900	-23.30	20230418	6350	273.23	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
51	20230622	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23400	-200	5	-0.85	141665500	6024	0.63	23600	23600	23400	30650	16550	23600	23516.85	1.84	0	-4198	24266	23932	23416	23082	22566	24100	23250	244	7050	500	16520	50	1	46482148	10877	152.94	8.52	12	0.01	153.00	2747.00	23750	20230621	-1.47	2731	20221021	756.83	23750	-1.47	20230621	5269	344.11	20230102	30900	-24.27	20230418	6350	268.50	20221021	7.26	N	006740	500	243 억	853699	N	N	1049	N	N
52	20230621	160255	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23600	250	2	1.07	22267551000	950134	105.33	23350	23750	22900	30350	16350	23350	23436.22	1.89	0	-23161	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10970	154.25	8.59	12	2.04	153.00	2747.00	23750	20230621	-0.63	2731	20221021	764.15	23750	-0.63	20230621	5269	347.90	20230102	30900	-23.62	20230418	6350	271.65	20221021	7.27	N	006740	500	243 억	877357	N	N	1049	N	N
53	20230621	150613	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23300	-50	5	-0.21	21784517750	929570	103.05	23350	23750	22900	30350	16350	23350	23435.06	1.89	0	-19296	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10830	152.29	8.48	12	2.00	153.00	2747.00	23750	20230621	-1.89	2731	20221021	753.17	23750	-1.89	20230621	5269	342.21	20230102	30900	-24.60	20230418	6350	266.93	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
54	20230621	140558	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23450	100	2	0.43	18964229600	807786	89.55	23350	23750	23250	30350	16350	23350	23476.81	1.89	0	46322	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10900	153.27	8.54	12	1.74	153.00	2747.00	23750	20230621	-1.26	2731	20221021	758.66	23750	-1.26	20230621	5269	345.06	20230102	30900	-24.11	20230418	6350	269.29	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
55	20230621	130516	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23500	150	2	0.64	15988486050	681226	75.52	23350	23750	23250	30350	16350	23350	23470.18	1.89	0	48944	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10923	153.59	8.55	12	1.47	153.00	2747.00	23750	20230621	-1.05	2731	20221021	760.49	23750	-1.05	20230621	5269	346.00	20230102	30900	-23.95	20230418	6350	270.08	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
56	20230621	120733	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23600	250	2	1.07	12137963500	517141	57.33	23350	23750	23250	30350	16350	23350	23471.31	1.89	0	29930	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10970	154.25	8.59	12	1.11	153.00	2747.00	23750	20230621	-0.63	2731	20221021	764.15	23750	-0.63	20230621	5269	347.90	20230102	30900	-23.62	20230418	6350	271.65	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
57	20230621	110611	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23450	100	2	0.43	10535798350	448952	49.77	23350	23750	23250	30350	16350	23350	23467.56	1.89	0	-1525	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10900	153.27	8.54	12	0.97	153.00	2747.00	23750	20230621	-1.26	2731	20221021	758.66	23750	-1.26	20230621	5269	345.06	20230102	30900	-24.11	20230418	6350	269.29	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
58	20230621	100417	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23450	100	2	0.43	4329685000	184254	20.43	23350	23750	23350	30350	16350	23350	23498.54	1.89	0	29347	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10900	153.27	8.54	12	0.40	153.00	2747.00	23750	20230621	-1.26	2731	20221021	758.66	23750	-1.26	20230621	5269	345.06	20230102	30900	-24.11	20230418	6350	269.29	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
59	20230621	090825	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23500	150	2	0.64	590698900	25163	2.79	23350	23750	23350	30350	16350	23350	23475.40	1.89	0	10409	24383	23866	23133	22616	21883	24125	22875	244	7000	500	16340	50	1	46482148	10923	153.59	8.55	12	0.05	153.00	2747.00	23750	20230621	-1.05	2731	20221021	760.49	23750	-1.05	20230621	5269	346.00	20230102	30900	-23.95	20230418	6350	270.08	20221021	7.27	N	006740	500	243 억	877357	N	N	3	N	N
60	20230620	160219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23350	150	2	0.65	20771275100	901917	113.77	23200	23650	22400	30150	16250	23200	23030.14	2.14	0	-119322	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10854	152.61	8.50	12	1.94	153.00	2747.00	23650	20230619	-1.27	2731	20221021	755.00	23650	0.00	20230619	5269	343.16	20230102	30900	-24.43	20230418	6350	267.72	20221021	7.38	N	006740	500	243 억	993193	N	N	3	N	N
61	20230620	150845	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23550	350	2	1.51	20417129150	886735	111.86	23200	23650	22400	30150	16250	23200	23025.06	2.14	0	-118650	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10947	153.92	8.57	12	1.91	153.00	2747.00	23650	20230619	-0.42	2731	20221021	762.32	23650	0.00	20230619	5269	346.95	20230102	30900	-23.79	20230418	6350	270.87	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
62	20230620	140102	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23000	-200	5	-0.86	13418990500	584272	73.70	23200	23400	22400	30150	16250	23200	22967.03	2.14	0	-135591	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10691	150.33	8.37	12	1.26	153.00	2747.00	23650	20230619	-2.75	2731	20221021	742.18	23650	-2.75	20230619	5269	336.52	20230102	30900	-25.57	20230418	6350	262.20	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
63	20230620	130925	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22900	-300	5	-1.29	11976438050	521615	65.80	23200	23400	22400	30150	16250	23200	22960.30	2.14	0	-133112	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10644	149.67	8.34	12	1.12	153.00	2747.00	23650	20230619	-3.17	2731	20221021	738.52	23650	-3.17	20230619	5269	334.62	20230102	30900	-25.89	20230418	6350	260.63	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
64	20230620	120223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23150	-50	5	-0.22	10827970700	471660	59.50	23200	23400	22400	30150	16250	23200	22957.15	2.14	0	-128405	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10761	151.31	8.43	12	1.01	153.00	2747.00	23650	20230619	-2.11	2731	20221021	747.67	23650	-2.11	20230619	5269	339.36	20230102	30900	-25.08	20230418	6350	264.57	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
65	20230620	110645	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23000	-200	5	-0.86	9713362050	423213	53.39	23200	23400	22400	30150	16250	23200	22951.47	2.14	0	-124510	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10691	150.33	8.37	12	0.91	153.00	2747.00	23650	20230619	-2.75	2731	20221021	742.18	23650	-2.75	20230619	5269	336.52	20230102	30900	-25.57	20230418	6350	262.20	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
66	20230620	100755	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22600	-600	5	-2.59	2482150050	108875	13.73	23200	23400	22500	30150	16250	23200	22798.16	2.14	0	-73458	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10505	147.71	8.23	12	0.23	153.00	2747.00	23650	20230619	-4.44	2731	20221021	727.54	23650	-4.44	20230619	5269	328.92	20230102	30900	-26.86	20230418	6350	255.91	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
67	20230620	090611	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23150	-50	5	-0.22	665511200	28926	3.65	23200	23400	22750	30150	16250	23200	23007.37	2.14	0	-12387	23866	23532	23316	22982	22766	23425	22875	244	6950	500	16240	50	1	46482148	10761	151.31	8.43	12	0.06	153.00	2747.00	23650	20230619	-2.11	2731	20221021	747.67	23650	-2.11	20230619	5269	339.36	20230102	30900	-25.08	20230418	6350	264.57	20221021	7.38	N	006740	500	243 억	993193	N	N	35	N	N
68	20230619	160927	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23200	-200	5	-0.85	18547932700	791051	95.07	23400	23650	23100	30400	16400	23400	23447.20	2.04	0	46728	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10784	151.63	8.45	12	1.70	153.00	2747.00	23650	20230619	-1.90	2731	20221021	749.51	23650	-1.90	20230619	5269	340.31	20230102	30900	-24.92	20230418	6350	265.35	20221021	7.35	N	006740	500	243 억	946839	N	N	35	N	N
69	20230619	150610	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23350	-50	5	-0.21	17991741100	767110	92.20	23400	23650	23100	30400	16400	23400	23453.93	2.04	0	57891	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10854	152.61	8.50	12	1.65	153.00	2747.00	23650	20230619	-1.27	2731	20221021	755.00	23650	-1.27	20230619	5269	343.16	20230102	30900	-24.43	20230418	6350	267.72	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
70	20230619	140636	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23350	-50	5	-0.21	17293994900	737218	88.60	23400	23650	23100	30400	16400	23400	23458.45	2.04	0	73994	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10854	152.61	8.50	12	1.59	153.00	2747.00	23650	20230619	-1.27	2731	20221021	755.00	23650	-1.27	20230619	5269	343.16	20230102	30900	-24.43	20230418	6350	267.72	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
71	20230619	131001	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23450	50	2	0.21	14700854950	626635	75.31	23400	23650	23100	30400	16400	23400	23460.00	2.04	0	75539	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10900	153.27	8.54	12	1.35	153.00	2747.00	23650	20230619	-0.85	2731	20221021	758.66	23650	-0.85	20230619	5269	345.06	20230102	30900	-24.11	20230418	6350	269.29	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
72	20230619	120205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23550	150	2	0.64	10114893400	431105	51.81	23400	23650	23100	30400	16400	23400	23462.71	2.04	0	58526	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10947	153.92	8.57	12	0.93	153.00	2747.00	23650	20230619	-0.42	2731	20221021	762.32	23650	-0.42	20230619	5269	346.95	20230102	30900	-23.79	20230418	6350	270.87	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
73	20230619	110342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23450	50	2	0.21	6230437800	265524	31.91	23400	23650	23100	30400	16400	23400	23464.69	2.04	0	36877	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10900	153.27	8.54	12	0.57	153.00	2747.00	23650	20230619	-0.85	2731	20221021	758.66	23650	-0.85	20230619	5269	345.06	20230102	30900	-24.11	20230418	6350	269.29	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
74	20230619	100647	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23550	150	2	0.64	2812675200	119931	14.41	23400	23650	23100	30400	16400	23400	23452.45	2.04	0	27010	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10947	153.92	8.57	12	0.26	153.00	2747.00	23650	20230619	-0.42	2731	20221021	762.32	23650	-0.42	20230619	5269	346.95	20230102	30900	-23.79	20230418	6350	270.87	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
75	20230619	090550	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23300	-100	5	-0.43	289783450	12436	1.49	23400	23600	23100	30400	16400	23400	23301.98	2.04	0	-2914	23966	23682	23166	22882	22366	23825	23025	244	7000	500	16380	50	1	46482148	10830	152.29	8.48	12	0.03	153.00	2747.00	23600	20230619	-1.27	2731	20221021	753.17	23600	-1.27	20230619	5269	342.21	20230102	30900	-24.60	20230418	6350	266.93	20221021	7.35	N	006740	500	243 억	946839	N	N	26	N	N
76	20230616	160811	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23400	650	2	2.86	19215500850	831798	93.67	22800	23450	22650	29550	15950	22750	23101.06	1.65	0	176031	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10877	152.94	8.52	12	1.79	153.00	2747.00	23450	20230602	-0.21	2731	20221021	756.83	23450	0.00	20230602	5269	344.11	20230102	30900	-24.27	20230418	6350	268.50	20221021	7.39	N	006740	500	243 억	767418	N	N	26	N	N
77	20230616	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23350	600	2	2.64	17846582400	773135	87.06	22800	23450	22650	29550	15950	22750	23083.40	1.65	0	171033	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10854	152.61	8.50	12	1.66	153.00	2747.00	23450	20230602	-0.43	2731	20221021	755.00	23450	0.00	20230602	5269	343.16	20230102	30900	-24.43	20230418	6350	267.72	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
78	20230616	140126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23150	400	2	1.76	15734307850	682361	76.84	22800	23400	22650	29550	15950	22750	23058.63	1.65	0	175686	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10761	151.31	8.43	12	1.47	153.00	2747.00	23450	20230602	-1.28	2731	20221021	747.67	23450	-1.28	20230602	5269	339.36	20230102	30900	-25.08	20230418	6350	264.57	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
79	20230616	130946	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23350	600	2	2.64	14656037950	635922	71.61	22800	23400	22650	29550	15950	22750	23046.91	1.65	0	178847	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10854	152.61	8.50	12	1.37	153.00	2747.00	23450	20230602	-0.43	2731	20221021	755.00	23450	-0.43	20230602	5269	343.16	20230102	30900	-24.43	20230418	6350	267.72	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
80	20230616	120404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23300	550	2	2.42	11273841850	490542	55.24	22800	23350	22650	29550	15950	22750	22982.42	1.65	0	133391	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10830	152.29	8.48	12	1.06	153.00	2747.00	23450	20230602	-0.64	2731	20221021	753.17	23450	-0.64	20230602	5269	342.21	20230102	30900	-24.60	20230418	6350	266.93	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
81	20230616	110521	57	100.00	KOSPI	종이.목재	N	N	N	N	N	23250	500	2	2.20	10758128500	468413	52.75	22800	23300	22650	29550	15950	22750	22967.19	1.65	0	119056	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10807	151.96	8.46	12	1.01	153.00	2747.00	23450	20230602	-0.85	2731	20221021	751.34	23450	-0.85	20230602	5269	341.26	20230102	30900	-24.76	20230418	6350	266.14	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
82	20230616	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22950	200	2	0.88	5174167400	226202	25.47	22800	23200	22650	29550	15950	22750	22874.10	1.65	0	58258	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10668	150.00	8.35	12	0.49	153.00	2747.00	23450	20230602	-2.13	2731	20221021	740.35	23450	-2.13	20230602	5269	335.57	20230102	30900	-25.73	20230418	6350	261.42	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
83	20230616	090724	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22850	100	2	0.44	571428400	25070	2.82	22800	22900	22650	29550	15950	22750	22793.31	1.65	0	-3150	23583	23166	22583	22166	21583	23250	22250	244	6800	500	15920	50	1	46482148	10621	149.35	8.32	12	0.05	153.00	2747.00	23450	20230602	-2.56	2731	20221021	736.69	23450	-2.56	20230602	5269	333.67	20230102	30900	-26.05	20230418	6350	259.84	20221021	7.39	N	006740	500	243 억	767418	N	N	3	N	N
84	20230615	150704	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22300	-450	5	-1.98	19234037150	850678	81.53	22750	23000	22000	29550	15950	22750	22610.23	2.08	0	-179960	23716	23232	22766	22282	21816	23475	22525	244	6800	500	15920	50	1	46482148	10366	145.75	8.12	12	1.83	153.00	2747.00	23450	20230602	-4.90	2731	20221021	716.55	23450	-4.90	20230602	5269	323.23	20230102	30900	-27.83	20230418	6350	251.18	20221021	7.36	N	006740	500	243 억	966685	N	N	42	N	N
85	20230615	141125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22350	-400	5	-1.76	16182404950	713736	68.41	22750	23000	22150	29550	15950	22750	22672.80	2.08	0	-122204	23716	23232	22766	22282	21816	23475	22525	244	6800	500	15920	50	1	46482148	10389	146.08	8.14	12	1.54	153.00	2747.00	23450	20230602	-4.69	2731	20221021	718.38	23450	-4.69	20230602	5269	324.18	20230102	30900	-27.67	20230418	6350	251.97	20221021	7.36	N	006740	500	243 억	966685	N	N	42	N	N
86	20230615	131102	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22450	-300	5	-1.32	13660644300	601497	57.65	22750	23000	22350	29550	15950	22750	22711.07	2.08	0	-68967	23716	23232	22766	22282	21816	23475	22525	244	6800	500	15920	50	1	46482148	10435	146.73	8.17	12	1.29	153.00	2747.00	23450	20230602	-4.26	2731	20221021	722.04	23450	-4.26	20230602	5269	326.08	20230102	30900	-27.35	20230418	6350	253.54	20221021	7.36	N	006740	500	243 억	966685	N	N	42	N	N
87	20230615	120658	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22600	-150	5	-0.66	10470677400	460807	44.17	22750	23000	22350	29550	15950	22750	22722.47	2.08	0	-28180	23716	23232	22766	22282	21816	23475	22525	244	6800	500	15920	50	1	46482148	10505	147.71	8.23	12	0.99	153.00	2747.00	23450	20230602	-3.62	2731	20221021	727.54	23450	-3.62	20230602	5269	328.92	20230102	30900	-26.86	20230418	6350	255.91	20221021	7.36	N	006740	500	243 억	966685	N	N	42	N	N
88	20230615	110830	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22550	-200	5	-0.88	5065527000	222948	21.37	22750	23000	22350	29550	15950	22750	22720.65	2.08	0	-38377	23716	23232	22766	22282	21816	23475	22525	244	6800	500	15920	50	1	46482148	10482	147.39	8.21	12	0.48	153.00	2747.00	23450	20230602	-3.84	2731	20221021	725.70	23450	-3.84	20230602	5269	327.97	20230102	30900	-27.02	20230418	6350	255.12	20221021	7.36	N	006740	500	243 억	966685	N	N	42	N	N
89	20230611	184749	57	100.00	KOSPI	종이.목재	N	N	N	N	N	22050	1600	2	7.82	17740787050	820093	95.68	20450	22200	20400	26550	14350	20450	21632.60	1.85	292223	257297	20923	20686	20313	20076	19703	20805	20195	244	6100	500	14310	50	1	46482148	10249	144.12	8.03	12	1.76	153.00	2747.00	23450	20230602	-5.97	2731	20221021	707.40	23450	-5.97	20230602	5269	318.49	20230102	30900	-28.64	20230418	6350	247.24	20221021	7.44	N	006740	500	243 억	857741	N	N	4	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History