KissMeData/009770/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	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	160234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27700	0	3	0.00	56781950	2062	126.58	27500	27700	27400	36000	19400	27700	27537.32	2.95	0	-17	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	692	-72.32	0.33	12	0.08	-383.00	85204.00	35750	20220818	-22.52	23550	20221025	17.62	27700	0.00	20230629	24000	15.42	20230316	35750	-22.52	20220818	23550	17.62	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
3	20230630	150234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27600	-100	5	-0.36	55175400	2004	123.02	27500	27700	27400	36000	19400	27700	27532.63	2.95	0	-17	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	690	-72.06	0.32	12	0.08	-383.00	85204.00	35750	20220818	-22.80	23550	20221025	17.20	27700	0.00	20230629	24000	15.00	20230316	35750	-22.80	20220818	23550	17.20	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
4	20230630	140235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27650	-50	5	-0.18	49504600	1799	110.44	27500	27700	27400	36000	19400	27700	27517.84	2.95	0	-17	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	691	-72.19	0.32	12	0.07	-383.00	85204.00	35750	20220818	-22.66	23550	20221025	17.41	27700	0.00	20230629	24000	15.21	20230316	35750	-22.66	20220818	23550	17.41	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
5	20230630	130235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27650	-50	5	-0.18	47928300	1742	106.94	27500	27700	27400	36000	19400	27700	27513.38	2.95	0	-17	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	691	-72.19	0.32	12	0.07	-383.00	85204.00	35750	20220818	-22.66	23550	20221025	17.41	27700	0.00	20230629	24000	15.21	20230316	35750	-22.66	20220818	23550	17.41	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
6	20230630	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27650	-50	5	-0.18	45879000	1668	102.39	27500	27700	27400	36000	19400	27700	27505.40	2.95	0	-17	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	691	-72.19	0.32	12	0.07	-383.00	85204.00	35750	20220818	-22.66	23550	20221025	17.41	27700	0.00	20230629	24000	15.21	20230316	35750	-22.66	20220818	23550	17.41	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
7	20230630	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27700	0	3	0.00	41506200	1510	92.69	27500	27700	27400	36000	19400	27700	27487.55	2.95	0	-17	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	692	-72.32	0.33	12	0.06	-383.00	85204.00	35750	20220818	-22.52	23550	20221025	17.62	27700	0.00	20230629	24000	15.42	20230316	35750	-22.52	20220818	23550	17.62	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
8	20230630	100234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27550	-150	5	-0.54	33147300	1207	74.09	27500	27550	27400	36000	19400	27700	27462.55	2.95	0	-15	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	689	-71.93	0.32	12	0.05	-383.00	85204.00	35750	20220818	-22.94	23550	20221025	16.99	27700	-0.54	20230629	24000	14.79	20230316	35750	-22.94	20220818	23550	16.99	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
9	20230630	090235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27450	-250	5	-0.90	1484950	54	3.31	27500	27500	27450	36000	19400	27700	27499.07	2.95	0	-1	28033	27866	27533	27366	27033	27950	27450	125	8300	5000	18830	50	1	2499971	686	-71.67	0.32	12	0.00	-383.00	85204.00	35750	20220818	-23.22	23550	20221025	16.56	27700	-0.90	20230629	24000	14.38	20230316	35750	-23.22	20220818	23550	16.56	20221025	0.04	N	009770	5000	124 억	73743	N	N	0	N	N
10	20230629	160234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27700	200	2	0.73	44540150	1616	38.74	27500	27700	27200	35750	19250	27500	27561.97	2.95	0	15	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	692	-72.32	0.33	12	0.06	-383.00	85204.00	35750	20220818	-22.52	23550	20221025	17.62	27700	0.00	20230629	24000	15.42	20230316	35750	-22.52	20220818	23550	17.62	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
11	20230629	150232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27700	200	2	0.73	43986150	1596	38.26	27500	27700	27200	35750	19250	27500	27560.24	2.95	0	15	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	692	-72.32	0.33	12	0.06	-383.00	85204.00	35750	20220818	-22.52	23550	20221025	17.62	27700	0.00	20230629	24000	15.42	20230316	35750	-22.52	20220818	23550	17.62	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
12	20230629	140232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27500	0	3	0.00	22436100	816	19.56	27500	27650	27200	35750	19250	27500	27495.22	2.95	0	0	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	687	-71.80	0.32	12	0.03	-383.00	85204.00	35750	20220818	-23.08	23550	20221025	16.77	27650	-0.54	20230629	24000	14.58	20230316	35750	-23.08	20220818	23550	16.77	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
13	20230629	130232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27650	150	2	0.55	21526100	783	18.77	27500	27650	27200	35750	19250	27500	27491.83	2.95	0	0	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	691	-72.19	0.32	12	0.03	-383.00	85204.00	35750	20220818	-22.66	23550	20221025	17.41	27650	0.00	20230629	24000	15.21	20230316	35750	-22.66	20220818	23550	17.41	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
14	20230629	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27450	-50	5	-0.18	14576300	531	12.73	27500	27500	27200	35750	19250	27500	27450.66	2.95	0	-6	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	686	-71.67	0.32	12	0.02	-383.00	85204.00	35750	20220818	-23.22	23550	20221025	16.56	27550	-0.36	20230628	24000	14.38	20230316	35750	-23.22	20220818	23550	16.56	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
15	20230629	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27400	-100	5	-0.36	9710800	354	8.49	27500	27500	27200	35750	19250	27500	27431.64	2.95	0	-6	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	685	-71.54	0.32	12	0.01	-383.00	85204.00	35750	20220818	-23.36	23550	20221025	16.35	27550	-0.54	20230628	24000	14.17	20230316	35750	-23.36	20220818	23550	16.35	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
16	20230629	100234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27500	0	3	0.00	2466900	90	2.16	27500	27500	27200	35750	19250	27500	27410.00	2.95	0	-10	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	687	-71.80	0.32	12	0.00	-383.00	85204.00	35750	20220818	-23.08	23550	20221025	16.77	27550	-0.18	20230628	24000	14.58	20230316	35750	-23.08	20220818	23550	16.77	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
17	20230629	090234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27500	0	3	0.00	1182500	43	1.03	27500	27500	27500	35750	19250	27500	27500.00	2.95	0	-11	28000	27750	27300	27050	26600	27875	27175	125	8250	5000	18700	50	1	2499971	687	-71.80	0.32	12	0.00	-383.00	85204.00	35750	20220818	-23.08	23550	20221025	16.77	27550	-0.18	20230628	24000	14.58	20230316	35750	-23.08	20220818	23550	16.77	20221025	0.03	N	009770	5000	124 억	73717	N	N	0	N	N
18	20230628	160232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27500	600	2	2.23	113712000	4168	438.28	26950	27550	26850	34950	18850	26900	27282.15	2.95	0	295	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	687	-71.80	0.32	12	0.17	-383.00	85204.00	35750	20220818	-23.08	23550	20221025	16.77	27550	-0.18	20230628	24000	14.58	20230316	35750	-23.08	20220818	23550	16.77	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
19	20230628	150232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27300	400	2	1.49	106577950	3908	410.94	26950	27550	26850	34950	18850	26900	27271.74	2.95	0	140	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	682	-71.28	0.32	12	0.16	-383.00	85204.00	35750	20220818	-23.64	23550	20221025	15.92	27550	-0.91	20230628	24000	13.75	20230316	35750	-23.64	20220818	23550	15.92	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
20	20230628	140232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27150	250	2	0.93	24929550	922	96.95	26950	27150	26850	34950	18850	26900	27038.56	2.95	0	92	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	679	-70.89	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.06	23550	20221025	15.29	27350	-0.73	20230612	24000	13.12	20230316	35750	-24.06	20220818	23550	15.29	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
21	20230628	130231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27100	200	2	0.74	20346750	753	79.18	26950	27150	26850	34950	18850	26900	27020.92	2.95	0	92	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	677	-70.76	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
22	20230628	120214	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27050	150	2	0.56	3640900	135	14.20	26950	27150	26900	34950	18850	26900	26969.63	2.95	0	28	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	676	-70.63	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
23	20230628	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	26950	50	2	0.19	2806550	104	10.94	26950	27150	26950	34950	18850	26900	26986.06	2.95	0	0	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
24	20230628	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	27000	100	2	0.37	2023200	75	7.89	26950	27150	26950	34950	18850	26900	26976.00	2.95	0	0	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	675	-70.50	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
25	20230628	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	26950	50	2	0.19	1293600	48	5.05	26950	26950	26950	34950	18850	26900	26950.00	2.95	0	0	27100	27000	26950	26850	26800	26975	26825	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
26	20230627	160232	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26900	-100	5	-0.37	25656300	951	87.33	27000	27050	26900	35100	18900	27000	26978.23	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	672	-70.23	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
27	20230627	150233	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26900	-100	5	-0.37	25279600	937	86.04	27000	27050	26900	35100	18900	27000	26979.30	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	672	-70.23	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
28	20230627	140235	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	0	3	0.00	22713450	842	77.32	27000	27050	26900	35100	18900	27000	26975.59	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
29	20230627	130236	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27050	50	2	0.19	21363450	792	72.73	27000	27050	26900	35100	18900	27000	26974.05	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	676	-70.63	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
30	20230627	120236	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26900	-100	5	-0.37	19152450	710	65.20	27000	27000	26900	35100	18900	27000	26975.28	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	672	-70.23	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
31	20230627	110234	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	-50	5	-0.19	18317250	679	62.35	27000	27000	26900	35100	18900	27000	26976.80	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
32	20230627	100231	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	0	3	0.00	12987000	481	44.17	27000	27000	27000	35100	18900	27000	27000.00	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
33	20230627	090233	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	0	3	0.00	4752000	176	16.16	27000	27000	27000	35100	18900	27000	27000.00	2.95	0	0	27200	27100	26950	26850	26700	27150	26900	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73684	N	N	1	N	N
34	20230626	160232	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	100	2	0.37	29329300	1089	85.68	26850	27050	26800	34950	18850	26900	26932.32	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73702	N	N	1	N	N
35	20230626	150233	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	50	2	0.19	28275150	1050	82.61	26850	27050	26800	34950	18850	26900	26928.71	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
36	20230626	140232	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27050	150	2	0.56	23840000	886	69.71	26850	27050	26800	34950	18850	26900	26907.45	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	676	-70.63	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
37	20230626	130233	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	100	2	0.37	20948200	779	61.29	26850	27000	26800	34950	18850	26900	26891.14	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	675	-70.50	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
38	20230626	120231	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26900	0	3	0.00	16746750	623	49.02	26850	26950	26800	34950	18850	26900	26880.82	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	672	-70.23	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
39	20230626	110232	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26800	-100	5	-0.37	13919600	518	40.76	26850	26900	26800	34950	18850	26900	26871.81	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	670	-69.97	0.31	12	0.02	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	27350	-2.01	20230612	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
40	20230626	100232	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26900	0	3	0.00	10247700	381	29.98	26850	26900	26850	34950	18850	26900	26896.85	2.95	0	-146	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	672	-70.23	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
41	20230626	090231	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26850	-50	5	-0.19	161100	6	0.47	26850	26850	26850	34950	18850	26900	26850.00	2.95	0	0	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	671	-70.10	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	27350	-1.83	20230612	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.03	N	009770	5000	124 억	73702	N	N	4	N	N
42	20230623	152907	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	100	2	0.37	34198200	1267	180.74	26900	27100	26850	34950	18850	26900	26991.48	2.95	0	-23	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	675	-70.50	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73725	N	N	3	N	N
43	20230623	140211	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	50	2	0.19	29107850	1078	153.78	26900	27100	26900	34950	18850	26900	27001.72	2.95	0	-22	27200	27050	26950	26800	26700	27025	26775	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73725	N	N	3	N	N
44	20230622	160707	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26900	-50	5	-0.19	18906000	701	71.38	26900	27100	26850	35000	18900	26950	26970.04	2.95	0	-28	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	672	-70.23	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.04	N	009770	5000	124 억	73753	N	N	3	N	N
45	20230622	150507	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	150	2	0.56	17831950	661	67.31	26900	27100	26850	35000	18900	26950	26977.23	2.95	0	-28	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	677	-70.76	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
46	20230622	140801	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	150	2	0.56	14969000	555	56.52	26900	27100	26850	35000	18900	26950	26971.17	2.95	0	-26	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	677	-70.76	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
47	20230622	130716	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	150	2	0.56	9216750	342	34.83	26900	27100	26850	35000	18900	26950	26949.56	2.95	0	-25	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	677	-70.76	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
48	20230622	120610	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	50	2	0.19	7137500	265	26.99	26900	27050	26850	35000	18900	26950	26933.96	2.95	0	-2	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	675	-70.50	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
49	20230622	110742	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	50	2	0.19	7110500	264	26.88	26900	27050	26850	35000	18900	26950	26933.71	2.95	0	-1	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	675	-70.50	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
50	20230622	100649	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27050	100	2	0.37	4517750	168	17.11	26900	27050	26850	35000	18900	26950	26891.37	2.95	0	0	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	676	-70.63	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
51	20230622	090350	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	0	3	0.00	1050250	39	3.97	26900	26950	26900	35000	18900	26950	26929.49	2.95	0	0	27416	27182	27066	26832	26716	27125	26775	125	8050	5000	18320	50	1	2499971	674	-70.37	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73753	N	N	37	N	N
52	20230621	160455	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	-50	5	-0.19	26653800	982	70.75	27250	27300	26950	35100	18900	27000	27142.36	2.95	0	-26	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.05	N	009770	5000	124 억	73773	N	N	37	N	N
53	20230621	150614	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	100	2	0.37	24869150	916	65.99	27250	27300	26950	35100	18900	27000	27149.73	2.95	0	-20	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	677	-70.76	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
54	20230621	140845	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27150	150	2	0.56	20727900	763	54.97	27250	27300	26950	35100	18900	27000	27166.32	2.95	0	-20	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	679	-70.89	0.32	12	0.03	-383.00	85204.00	35750	20220818	-24.06	23550	20221025	15.29	27350	-0.73	20230612	24000	13.12	20230316	35750	-24.06	20220818	23550	15.29	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
55	20230621	130808	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	100	2	0.37	8239150	304	21.90	27250	27250	26950	35100	18900	27000	27102.47	2.95	0	-9	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	677	-70.76	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
56	20230621	120737	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	100	2	0.37	4987750	184	13.26	27250	27250	26950	35100	18900	27000	27107.34	2.95	0	-7	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	677	-70.76	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
57	20230621	110906	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	100	2	0.37	1465650	54	3.89	27250	27250	26950	35100	18900	27000	27141.67	2.95	0	-7	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	677	-70.76	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
58	20230621	100859	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	-50	5	-0.19	1167850	43	3.10	27250	27250	26950	35100	18900	27000	27159.30	2.95	0	-7	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
59	20230621	090836	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27250	250	2	0.93	545000	20	1.44	27250	27250	27250	35100	18900	27000	27250.00	2.95	0	-1	27266	27132	27016	26882	26766	27125	26875	125	8100	5000	18360	50	1	2499971	681	-71.15	0.32	12	0.00	-383.00	85204.00	35750	20220818	-23.78	23550	20221025	15.71	27350	-0.37	20230612	24000	13.54	20230316	35750	-23.78	20220818	23550	15.71	20221025	0.05	N	009770	5000	124 억	73773	N	N	1	N	N
60	20230620	160834	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	0	3	0.00	37495950	1388	50.47	27000	27150	26900	35100	18900	27000	27014.37	2.95	0	11	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.05	N	009770	5000	124 억	73760	N	N	1	N	N
61	20230620	151003	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27050	50	2	0.19	37387800	1384	50.33	27000	27150	26900	35100	18900	27000	27014.31	2.95	0	11	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	676	-70.63	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
62	20230620	140647	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	-50	5	-0.19	30044300	1112	40.44	27000	27150	26900	35100	18900	27000	27018.26	2.95	0	11	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
63	20230620	130646	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27050	50	2	0.19	29289200	1084	39.42	27000	27150	26900	35100	18900	27000	27019.56	2.95	0	11	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	676	-70.63	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
64	20230620	120613	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	0	3	0.00	28802950	1066	38.76	27000	27150	26900	35100	18900	27000	27019.65	2.95	0	11	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
65	20230620	110119	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	0	3	0.00	25341650	938	34.11	27000	27150	26900	35100	18900	27000	27016.68	2.95	0	11	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
66	20230620	100454	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	100	2	0.37	11419700	422	15.35	27000	27150	26950	35100	18900	27000	27060.90	2.95	0	1	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	677	-70.76	0.32	12	0.02	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
67	20230620	090443	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	-50	5	-0.19	2646250	98	3.56	27000	27100	26950	35100	18900	27000	27002.55	2.95	0	-1	27700	27350	26950	26600	26200	27150	26400	125	8100	5000	18360	50	1	2499971	674	-70.37	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.05	N	009770	5000	124 억	73760	N	N	2	N	N
68	20230619	160940	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	150	2	0.56	74184150	2750	194.21	27100	27300	26550	34900	18800	26850	26976.05	2.95	0	27	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	675	-70.50	0.32	12	0.11	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
69	20230619	150229	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27300	450	2	1.68	73751150	2734	193.08	27100	27300	26550	34900	18800	26850	26975.55	2.95	0	27	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	682	-71.28	0.32	12	0.11	-383.00	85204.00	35750	20220818	-23.64	23550	20221025	15.92	27350	-0.18	20230612	24000	13.75	20230316	35750	-23.64	20220818	23550	15.92	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
70	20230619	140611	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27050	200	2	0.74	43668800	1625	114.76	27100	27100	26550	34900	18800	26850	26873.11	2.95	0	15	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	676	-70.63	0.32	12	0.07	-383.00	85204.00	35750	20220818	-24.34	23550	20221025	14.86	27350	-1.10	20230612	24000	12.71	20230316	35750	-24.34	20220818	23550	14.86	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
71	20230619	130433	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	150	2	0.56	38745150	1443	101.91	27100	27100	26550	34900	18800	26850	26850.42	2.95	0	15	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	675	-70.50	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
72	20230619	120617	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	150	2	0.56	37314200	1390	98.16	27100	27100	26550	34900	18800	26850	26844.75	2.95	0	15	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	675	-70.50	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
73	20230619	110948	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	100	2	0.37	36153650	1347	95.13	27100	27100	26550	34900	18800	26850	26840.13	2.95	0	15	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	674	-70.37	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
74	20230619	100252	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26850	0	3	0.00	30230850	1127	79.59	27100	27100	26550	34900	18800	26850	26824.18	2.95	0	160	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	671	-70.10	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	27350	-1.83	20230612	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
75	20230619	090154	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27100	250	2	0.93	1192400	44	3.11	27100	27100	27100	34900	18800	26850	27100.00	2.95	0	0	27350	27100	26900	26650	26450	27225	26775	125	8050	5000	18250	50	1	2499971	677	-70.76	0.32	12	0.00	-383.00	85204.00	35750	20220818	-24.20	23550	20221025	15.07	27350	-0.91	20230612	24000	12.92	20230316	35750	-24.20	20220818	23550	15.07	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
76	20230616	160540	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26850	50	2	0.19	38160900	1416	82.66	26750	27150	26700	34800	18800	26800	26949.79	2.95	0	-11	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	671	-70.10	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	27350	-1.83	20230612	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73733	N	N	1	N	N
77	20230616	150955	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26800	0	3	0.00	36709900	1362	79.51	26750	27150	26700	34800	18800	26800	26952.94	2.95	0	-11	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	670	-69.97	0.31	12	0.05	-383.00	85204.00	35750	20220818	-25.03	23550	20221025	13.80	27350	-2.01	20230612	24000	11.67	20230316	35750	-25.03	20220818	23550	13.80	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
78	20230616	140617	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26950	150	2	0.56	35903950	1332	77.76	26750	27150	26700	34800	18800	26800	26954.92	2.95	0	-11	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	674	-70.37	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
79	20230616	130433	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	200	2	0.75	30642300	1137	66.37	26750	27150	26700	34800	18800	26800	26950.13	2.95	0	-11	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	675	-70.50	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
80	20230616	120755	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	200	2	0.75	27862450	1034	60.36	26750	27150	26700	34800	18800	26800	26946.28	2.95	0	-11	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
81	20230616	110239	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26850	50	2	0.19	27268750	1012	59.08	26750	27150	26700	34800	18800	26800	26945.41	2.95	0	-11	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	671	-70.10	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	27350	-1.83	20230612	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
82	20230616	100317	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	27000	200	2	0.75	24359500	904	52.77	26750	27150	26700	34800	18800	26800	26946.35	2.95	0	0	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	675	-70.50	0.32	12	0.04	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27350	-1.28	20230612	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
83	20230616	090547	00	50.00	KOSPI	종이.목재	N	N	N	N	50	N	26850	50	2	0.19	4521300	169	9.87	26750	26850	26700	34800	18800	26800	26753.25	2.95	0	0	27433	27116	26733	26416	26033	26925	26225	125	8000	5000	18220	50	1	2499971	671	-70.10	0.32	12	0.01	-383.00	85204.00	35750	20220818	-24.90	23550	20221025	14.01	27350	-1.83	20230612	24000	11.88	20230316	35750	-24.90	20220818	23550	14.01	20221025	0.04	N	009770	5000	124 억	73733	N	N	2	N	N
84	20230615	150454	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	26900	0	3	0.00	39005550	1457	94.06	26950	27000	26350	34950	18850	26900	26766.65	2.95	0	-65	27200	27050	26950	26800	26700	27000	26750	125	8050	5000	18290	50	1	2499971	672	-70.23	0.32	12	0.06	-383.00	85204.00	35750	20220818	-24.76	23550	20221025	14.23	27350	-1.65	20230612	24000	12.08	20230316	35750	-24.76	20220818	23550	14.23	20221025	0.04	N	009770	5000	124 억	73734	N	N	2	N	N
85	20230615	140935	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	26950	50	2	0.19	35374850	1322	85.35	26950	27000	26350	34950	18850	26900	26753.14	2.95	0	-65	27200	27050	26950	26800	26700	27000	26750	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73734	N	N	2	N	N
86	20230615	130953	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	26950	50	2	0.19	31822750	1190	76.82	26950	27000	26350	34950	18850	26900	26735.01	2.95	0	-65	27200	27050	26950	26800	26700	27000	26750	125	8050	5000	18290	50	1	2499971	674	-70.37	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.62	23550	20221025	14.44	27350	-1.46	20230612	24000	12.29	20230316	35750	-24.62	20220818	23550	14.44	20221025	0.04	N	009770	5000	124 억	73734	N	N	2	N	N
87	20230615	120343	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	26550	-350	5	-1.30	19862500	742	47.90	26950	27000	26550	34950	18850	26900	26759.60	2.95	0	-65	27200	27050	26950	26800	26700	27000	26750	125	8050	5000	18290	50	1	2499971	664	-69.32	0.31	12	0.03	-383.00	85204.00	35750	20220818	-25.73	23550	20221025	12.74	27350	-2.93	20230612	24000	10.62	20230316	35750	-25.73	20220818	23550	12.74	20221025	0.04	N	009770	5000	124 억	73734	N	N	2	N	N
88	20230615	111000	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	26700	-200	5	-0.74	15659600	584	37.70	26950	27000	26650	34950	18850	26900	26806.54	2.95	0	-64	27200	27050	26950	26800	26700	27000	26750	125	8050	5000	18290	50	1	2499971	667	-69.71	0.31	12	0.02	-383.00	85204.00	35750	20220818	-25.31	23550	20221025	13.38	27350	-2.38	20230612	24000	11.25	20230316	35750	-25.31	20220818	23550	13.38	20221025	0.04	N	009770	5000	124 억	73734	N	N	2	N	N
89	20230611	184611	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	27000	150	2	0.56	31269700	1161	106.61	26950	27150	26850	34900	18800	26850	26933.42	2.95	-25	58	27350	27100	26950	26700	26550	27025	26625	125	8050	5000	18250	50	1	2499971	675	-70.50	0.32	12	0.05	-383.00	85204.00	35750	20220818	-24.48	23550	20221025	14.65	27300	-1.10	20230602	24000	12.50	20230316	35750	-24.48	20220818	23550	14.65	20221025	0.06	N	009770	5000	124 억	73809	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History