KissMeData/014160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 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	160257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1351	-6	5	-0.44	128943701	95652	126.46	1347	1370	1345	1764	950	1357	1348.05	0.38	0	-8754	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1464	11.35	0.79	12	0.09	119.00	1716.00	2040	20221124	-33.77	1225	20221013	10.29	1672	-19.20	20230131	1344	0.52	20230411	2040	-33.77	20221124	1225	10.29	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
3	20230630	150258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1350	-7	5	-0.52	109471182	81200	107.35	1347	1370	1345	1764	950	1357	1348.17	0.38	0	-8751	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1463	11.34	0.79	12	0.07	119.00	1716.00	2040	20221124	-33.82	1225	20221013	10.20	1672	-19.26	20230131	1344	0.45	20230411	2040	-33.82	20221124	1225	10.20	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
4	20230630	140258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1349	-8	5	-0.59	89349069	66277	87.62	1347	1370	1345	1764	950	1357	1348.12	0.38	0	-7943	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1462	11.34	0.79	12	0.06	119.00	1716.00	2040	20221124	-33.87	1225	20221013	10.12	1672	-19.32	20230131	1344	0.37	20230411	2040	-33.87	20221124	1225	10.12	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
5	20230630	130258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1349	-8	5	-0.59	81691055	60602	80.12	1347	1370	1345	1764	950	1357	1347.99	0.38	0	-7943	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1462	11.34	0.79	12	0.06	119.00	1716.00	2040	20221124	-33.87	1225	20221013	10.12	1672	-19.32	20230131	1344	0.37	20230411	2040	-33.87	20221124	1225	10.12	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
6	20230630	120257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1350	-7	5	-0.52	75198974	55790	73.76	1347	1370	1345	1764	950	1357	1347.89	0.38	0	-7782	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1463	11.34	0.79	12	0.05	119.00	1716.00	2040	20221124	-33.82	1225	20221013	10.20	1672	-19.26	20230131	1344	0.45	20230411	2040	-33.82	20221124	1225	10.20	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
7	20230630	110258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1348	-9	5	-0.66	70877055	52585	69.52	1347	1370	1345	1764	950	1357	1347.86	0.38	0	-6927	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1461	11.33	0.79	12	0.05	119.00	1716.00	2040	20221124	-33.92	1225	20221013	10.04	1672	-19.38	20230131	1344	0.30	20230411	2040	-33.92	20221124	1225	10.04	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
8	20230630	100257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1347	-10	5	-0.74	42114839	31231	41.29	1347	1370	1345	1764	950	1357	1348.49	0.38	0	-6767	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1460	11.32	0.78	12	0.03	119.00	1716.00	2040	20221124	-33.97	1225	20221013	9.96	1672	-19.44	20230131	1344	0.22	20230411	2040	-33.97	20221124	1225	9.96	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
9	20230630	090258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1370	13	2	0.96	12309694	9126	12.07	1347	1370	1347	1764	950	1357	1348.86	0.38	0	-38	1378	1367	1360	1349	1342	1364	1346	542	407	500	970	1	1	108394549	1485	11.51	0.80	12	0.01	119.00	1716.00	2040	20221124	-32.84	1225	20221013	11.84	1672	-18.06	20230131	1344	1.93	20230411	2040	-32.84	20221124	1225	11.84	20221013	1.89	N	014160	500	541 억	410521	N	N	5	N	N
10	20230629	160257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1357	-13	5	-0.95	102669336	75533	129.26	1366	1371	1353	1781	959	1370	1359.26	0.40	0	-20108	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1471	11.40	0.79	12	0.07	119.00	1716.00	2040	20221124	-33.48	1225	20221013	10.78	1672	-18.84	20230131	1344	0.97	20230411	2040	-33.48	20221124	1225	10.78	20221013	1.89	N	014160	500	541 억	430699	N	N	5	N	N
11	20230629	150256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1355	-15	5	-1.09	101270965	74501	127.49	1366	1371	1354	1781	959	1370	1359.32	0.40	0	-19977	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1469	11.39	0.79	12	0.07	119.00	1716.00	2040	20221124	-33.58	1225	20221013	10.61	1672	-18.96	20230131	1344	0.82	20230411	2040	-33.58	20221124	1225	10.61	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
12	20230629	140255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1358	-12	5	-0.88	89306657	65671	112.38	1366	1371	1355	1781	959	1370	1359.91	0.40	0	-18570	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1472	11.41	0.79	12	0.06	119.00	1716.00	2040	20221124	-33.43	1225	20221013	10.86	1672	-18.78	20230131	1344	1.04	20230411	2040	-33.43	20221124	1225	10.86	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
13	20230629	130255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1355	-15	5	-1.09	84407221	62059	106.20	1366	1371	1355	1781	959	1370	1360.11	0.40	0	-18000	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1469	11.39	0.79	12	0.06	119.00	1716.00	2040	20221124	-33.58	1225	20221013	10.61	1672	-18.96	20230131	1344	0.82	20230411	2040	-33.58	20221124	1225	10.61	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
14	20230629	120257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1358	-12	5	-0.88	71231572	52343	89.57	1366	1371	1355	1781	959	1370	1360.86	0.40	0	-16894	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1472	11.41	0.79	12	0.05	119.00	1716.00	2040	20221124	-33.43	1225	20221013	10.86	1672	-18.78	20230131	1344	1.04	20230411	2040	-33.43	20221124	1225	10.86	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
15	20230629	110256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1360	-10	5	-0.73	37587672	27551	47.15	1366	1371	1359	1781	959	1370	1364.29	0.40	0	-10247	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1474	11.43	0.79	12	0.03	119.00	1716.00	2040	20221124	-33.33	1225	20221013	11.02	1672	-18.66	20230131	1344	1.19	20230411	2040	-33.33	20221124	1225	11.02	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
16	20230629	100257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1366	-4	5	-0.29	8112347	5934	10.15	1366	1371	1365	1781	959	1370	1367.10	0.40	0	-1186	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1481	11.48	0.80	12	0.01	119.00	1716.00	2040	20221124	-33.04	1225	20221013	11.51	1672	-18.30	20230131	1344	1.64	20230411	2040	-33.04	20221124	1225	11.51	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
17	20230629	090256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1370	0	3	0.00	1998012	1461	2.50	1366	1371	1365	1781	959	1370	1367.56	0.40	0	-729	1378	1374	1367	1363	1356	1376	1365	542	411	500	980	1	1	108394549	1485	11.51	0.80	12	0.00	119.00	1716.00	2040	20221124	-32.84	1225	20221013	11.84	1672	-18.06	20230131	1344	1.93	20230411	2040	-32.84	20221124	1225	11.84	20221013	1.89	N	014160	500	541 억	430699	N	N	2	N	N
18	20230628	160255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1370	5	2	0.37	79629237	58362	82.03	1365	1371	1360	1774	956	1365	1364.40	0.40	0	1516	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1485	11.51	0.80	12	0.05	119.00	1716.00	2040	20221124	-32.84	1225	20221013	11.84	1672	-18.06	20230131	1344	1.93	20230411	2040	-32.84	20221124	1225	11.84	20221013	1.87	N	014160	500	541 억	432032	N	N	2	N	N
19	20230628	150256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1366	1	2	0.07	74129432	54345	76.38	1365	1371	1360	1774	956	1365	1364.05	0.40	0	-908	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1481	11.48	0.80	12	0.05	119.00	1716.00	2040	20221124	-33.04	1225	20221013	11.51	1672	-18.30	20230131	1344	1.64	20230411	2040	-33.04	20221124	1225	11.51	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
20	20230628	140254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1366	1	2	0.07	62269548	45658	64.17	1365	1371	1360	1774	956	1365	1363.83	0.40	0	-1188	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1481	11.48	0.80	12	0.04	119.00	1716.00	2040	20221124	-33.04	1225	20221013	11.51	1672	-18.30	20230131	1344	1.64	20230411	2040	-33.04	20221124	1225	11.51	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
21	20230628	130254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1368	3	2	0.22	56372594	41348	58.11	1365	1370	1360	1774	956	1365	1363.37	0.40	0	-1056	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1483	11.50	0.80	12	0.04	119.00	1716.00	2040	20221124	-32.94	1225	20221013	11.67	1672	-18.18	20230131	1344	1.79	20230411	2040	-32.94	20221124	1225	11.67	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
22	20230628	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1363	-2	5	-0.15	30467664	22353	31.42	1365	1370	1360	1774	956	1365	1363.02	0.40	0	-2459	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1477	11.45	0.79	12	0.02	119.00	1716.00	2040	20221124	-33.19	1225	20221013	11.27	1672	-18.48	20230131	1344	1.41	20230411	2040	-33.19	20221124	1225	11.27	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
23	20230628	110257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1363	-2	5	-0.15	18608861	13650	19.19	1365	1370	1360	1774	956	1365	1363.29	0.40	0	-2459	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1477	11.45	0.79	12	0.01	119.00	1716.00	2040	20221124	-33.19	1225	20221013	11.27	1672	-18.48	20230131	1344	1.41	20230411	2040	-33.19	20221124	1225	11.27	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
24	20230628	100255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1365	0	3	0.00	9516713	6973	9.80	1365	1370	1362	1774	956	1365	1364.79	0.40	0	-1524	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1480	11.47	0.80	12	0.01	119.00	1716.00	2040	20221124	-33.09	1225	20221013	11.43	1672	-18.36	20230131	1344	1.56	20230411	2040	-33.09	20221124	1225	11.43	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
25	20230628	090255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1366	1	2	0.07	1397399	1023	1.44	1365	1366	1365	1774	956	1365	1365.98	0.40	0	-904	1383	1373	1368	1358	1353	1371	1356	542	409	500	980	1	1	108394549	1481	11.48	0.80	12	0.00	119.00	1716.00	2040	20221124	-33.04	1225	20221013	11.51	1672	-18.30	20230131	1344	1.64	20230411	2040	-33.04	20221124	1225	11.51	20221013	1.87	N	014160	500	541 억	432032	N	N	5	N	N
26	20230627	160256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1365	-10	5	-0.73	96645369	70679	91.26	1366	1378	1363	1787	963	1375	1367.38	0.41	0	-5940	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1480	11.47	0.80	12	0.07	119.00	1716.00	2040	20221124	-33.09	1225	20221013	11.43	1672	-18.36	20230131	1344	1.56	20230411	2040	-33.09	20221124	1225	11.43	20221013	1.90	N	014160	500	541 억	439505	N	N	5	N	N
27	20230627	150257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1364	-11	5	-0.80	89780618	65650	84.76	1366	1378	1363	1787	963	1375	1367.56	0.41	0	-5230	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1479	11.46	0.79	12	0.06	119.00	1716.00	2040	20221124	-33.14	1225	20221013	11.35	1672	-18.42	20230131	1344	1.49	20230411	2040	-33.14	20221124	1225	11.35	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
28	20230627	140259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1368	-7	5	-0.51	78140882	57123	73.75	1366	1378	1363	1787	963	1375	1367.94	0.41	0	-3037	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1483	11.50	0.80	12	0.05	119.00	1716.00	2040	20221124	-32.94	1225	20221013	11.67	1672	-18.18	20230131	1344	1.79	20230411	2040	-32.94	20221124	1225	11.67	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
29	20230627	130259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1366	-9	5	-0.65	61225650	44734	57.76	1366	1378	1365	1787	963	1375	1368.66	0.41	0	-681	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1481	11.48	0.80	12	0.04	119.00	1716.00	2040	20221124	-33.04	1225	20221013	11.51	1672	-18.30	20230131	1344	1.64	20230411	2040	-33.04	20221124	1225	11.51	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
30	20230627	120300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1365	-10	5	-0.73	52976229	38695	49.96	1366	1378	1365	1787	963	1375	1369.07	0.41	0	-184	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1480	11.47	0.80	12	0.04	119.00	1716.00	2040	20221124	-33.09	1225	20221013	11.43	1672	-18.36	20230131	1344	1.56	20230411	2040	-33.09	20221124	1225	11.43	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
31	20230627	110259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1370	-5	5	-0.36	38270594	27933	36.07	1366	1378	1365	1787	963	1375	1370.09	0.41	0	-385	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1485	11.51	0.80	12	0.03	119.00	1716.00	2040	20221124	-32.84	1225	20221013	11.84	1672	-18.06	20230131	1344	1.93	20230411	2040	-32.84	20221124	1225	11.84	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
32	20230627	100254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1370	-5	5	-0.36	25749463	18774	24.24	1366	1378	1366	1787	963	1375	1371.55	0.41	0	-740	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1485	11.51	0.80	12	0.02	119.00	1716.00	2040	20221124	-32.84	1225	20221013	11.84	1672	-18.06	20230131	1344	1.93	20230411	2040	-32.84	20221124	1225	11.84	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
33	20230627	090256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1374	-1	5	-0.07	4483220	3282	4.24	1366	1374	1366	1787	963	1375	1366.00	0.41	0	-1	1391	1383	1372	1364	1353	1387	1368	542	412	500	990	1	1	108394549	1489	11.55	0.80	12	0.00	119.00	1716.00	2040	20221124	-32.65	1225	20221013	12.16	1672	-17.82	20230131	1344	2.23	20230411	2040	-32.65	20221124	1225	12.16	20221013	1.90	N	014160	500	541 억	439505	N	N	36	N	N
34	20230626	160255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1375	0	3	0.00	106085647	77451	83.26	1368	1380	1361	1787	963	1375	1369.71	0.42	0	-12224	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1490	11.55	0.80	12	0.07	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.89	N	014160	500	541 억	450833	N	N	36	N	N
35	20230626	150257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1371	-4	5	-0.29	93181781	68065	73.17	1368	1380	1361	1787	963	1375	1369.01	0.42	0	-12836	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1486	11.52	0.80	12	0.06	119.00	1716.00	2040	20221124	-32.79	1225	20221013	11.92	1672	-18.00	20230131	1344	2.01	20230411	2040	-32.79	20221124	1225	11.92	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
36	20230626	140255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1370	-5	5	-0.36	82405359	60201	64.72	1368	1380	1361	1787	963	1375	1368.84	0.42	0	-12579	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1485	11.51	0.80	12	0.06	119.00	1716.00	2040	20221124	-32.84	1225	20221013	11.84	1672	-18.06	20230131	1344	1.93	20230411	2040	-32.84	20221124	1225	11.84	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
37	20230626	130256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1375	0	3	0.00	74488479	54417	58.50	1368	1380	1361	1787	963	1375	1368.85	0.42	0	-12196	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1490	11.55	0.80	12	0.05	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
38	20230626	120254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1375	0	3	0.00	73740164	53871	57.91	1368	1380	1361	1787	963	1375	1368.83	0.42	0	-12127	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1490	11.55	0.80	12	0.05	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
39	20230626	110254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1375	0	3	0.00	66528028	48609	52.26	1368	1380	1361	1787	963	1375	1368.64	0.42	0	-12166	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1490	11.55	0.80	12	0.04	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
40	20230626	100255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1372	-3	5	-0.22	33433578	24481	26.32	1368	1375	1361	1787	963	1375	1365.69	0.42	0	-10933	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1487	11.53	0.80	12	0.02	119.00	1716.00	2040	20221124	-32.75	1225	20221013	12.00	1672	-17.94	20230131	1344	2.08	20230411	2040	-32.75	20221124	1225	12.00	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
41	20230626	090255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1369	-6	5	-0.44	2592302	1894	2.04	1368	1375	1368	1787	963	1375	1368.69	0.42	0	-902	1400	1387	1381	1368	1362	1384	1365	542	412	500	990	1	1	108394549	1484	11.50	0.80	12	0.00	119.00	1716.00	2040	20221124	-32.89	1225	20221013	11.76	1672	-18.12	20230131	1344	1.86	20230411	2040	-32.89	20221124	1225	11.76	20221013	1.89	N	014160	500	541 억	450833	N	N	145	N	N
42	20230623	154705	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1375	-15	5	-1.08	128234071	93018	73.76	1384	1394	1375	1807	973	1390	1378.59	0.41	0	9286	1411	1400	1386	1375	1361	1406	1381	542	417	500	1000	1	1	108394549	1490	11.55	0.80	12	0.09	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.90	N	014160	500	541 억	440382	N	N	145	N	N
43	20230623	140229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1383	-7	5	-0.50	77758762	56363	44.69	1384	1394	1376	1807	973	1390	1379.61	0.41	0	2748	1411	1400	1386	1375	1361	1406	1381	542	417	500	1000	1	1	108394549	1499	11.62	0.81	12	0.05	119.00	1716.00	2040	20221124	-32.21	1225	20221013	12.90	1672	-17.28	20230131	1344	2.90	20230411	2040	-32.21	20221124	1225	12.90	20221013	1.90	N	014160	500	541 억	440382	N	N	37	N	N
44	20230622	160644	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1390	8	2	0.58	171984625	124093	178.07	1379	1397	1372	1796	968	1382	1385.93	0.42	0	-11898	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1507	11.68	0.81	12	0.11	119.00	1716.00	2040	20221124	-31.86	1225	20221013	13.47	1672	-16.87	20230131	1344	3.42	20230411	2040	-31.86	20221124	1225	13.47	20221013	1.90	N	014160	500	541 억	453716	N	N	37	N	N
45	20230622	150918	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1390	8	2	0.58	164450582	118670	170.29	1379	1397	1372	1796	968	1382	1385.78	0.42	0	-12191	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1507	11.68	0.81	12	0.11	119.00	1716.00	2040	20221124	-31.86	1225	20221013	13.47	1672	-16.87	20230131	1344	3.42	20230411	2040	-31.86	20221124	1225	13.47	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
46	20230622	140109	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1390	8	2	0.58	146981510	106100	152.25	1379	1397	1372	1796	968	1382	1385.31	0.42	0	-11323	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1507	11.68	0.81	12	0.10	119.00	1716.00	2040	20221124	-31.86	1225	20221013	13.47	1672	-16.87	20230131	1344	3.42	20230411	2040	-31.86	20221124	1225	13.47	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
47	20230622	130814	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1383	1	2	0.07	83262131	60314	86.55	1379	1392	1372	1796	968	1382	1380.48	0.42	0	-5155	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1499	11.62	0.81	12	0.06	119.00	1716.00	2040	20221124	-32.21	1225	20221013	12.90	1672	-17.28	20230131	1344	2.90	20230411	2040	-32.21	20221124	1225	12.90	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
48	20230622	120404	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1383	1	2	0.07	77362129	56045	80.42	1379	1392	1372	1796	968	1382	1380.36	0.42	0	-6467	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1499	11.62	0.81	12	0.05	119.00	1716.00	2040	20221124	-32.21	1225	20221013	12.90	1672	-17.28	20230131	1344	2.90	20230411	2040	-32.21	20221124	1225	12.90	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
49	20230622	110643	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1386	4	2	0.29	42371616	30673	44.01	1379	1392	1372	1796	968	1382	1381.40	0.42	0	-6467	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1502	11.65	0.81	12	0.03	119.00	1716.00	2040	20221124	-32.06	1225	20221013	13.14	1672	-17.11	20230131	1344	3.12	20230411	2040	-32.06	20221124	1225	13.14	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
50	20230622	100503	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1391	9	2	0.65	25991833	18820	27.01	1379	1392	1372	1796	968	1382	1381.08	0.42	0	-5198	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1508	11.69	0.81	12	0.02	119.00	1716.00	2040	20221124	-31.81	1225	20221013	13.55	1672	-16.81	20230131	1344	3.50	20230411	2040	-31.81	20221124	1225	13.55	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
51	20230622	090522	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1372	-10	5	-0.72	14003941	10181	14.61	1379	1380	1372	1796	968	1382	1375.50	0.42	0	-1091	1398	1389	1381	1372	1364	1394	1377	542	414	500	990	1	1	108394549	1487	11.53	0.80	12	0.01	119.00	1716.00	2040	20221124	-32.75	1225	20221013	12.00	1672	-17.94	20230131	1344	2.08	20230411	2040	-32.75	20221124	1225	12.00	20221013	1.90	N	014160	500	541 억	453716	N	N	1605	N	N
52	20230621	160600	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1382	-1	5	-0.07	96190739	69647	63.16	1373	1390	1373	1797	969	1383	1381.12	0.42	0	-3274	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1498	11.61	0.81	12	0.06	119.00	1716.00	2040	20221124	-32.25	1225	20221013	12.82	1672	-17.34	20230131	1344	2.83	20230411	2040	-32.25	20221124	1225	12.82	20221013	1.90	N	014160	500	541 억	456672	N	N	1605	N	N
53	20230621	150346	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1385	2	2	0.14	91001689	65894	59.76	1373	1390	1373	1797	969	1383	1381.03	0.42	0	-2866	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1501	11.64	0.81	12	0.06	119.00	1716.00	2040	20221124	-32.11	1225	20221013	13.06	1672	-17.17	20230131	1344	3.05	20230411	2040	-32.11	20221124	1225	13.06	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
54	20230621	140544	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1388	5	2	0.36	83731148	60636	54.99	1373	1390	1373	1797	969	1383	1380.88	0.42	0	-2008	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1505	11.66	0.81	12	0.06	119.00	1716.00	2040	20221124	-31.96	1225	20221013	13.31	1672	-16.99	20230131	1344	3.27	20230411	2040	-31.96	20221124	1225	13.31	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
55	20230621	130733	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1383	0	3	0.00	74626174	54052	49.02	1373	1390	1373	1797	969	1383	1380.64	0.42	0	-3310	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1499	11.62	0.81	12	0.05	119.00	1716.00	2040	20221124	-32.21	1225	20221013	12.90	1672	-17.28	20230131	1344	2.90	20230411	2040	-32.21	20221124	1225	12.90	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
56	20230621	120206	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1384	1	2	0.07	55806154	40461	36.69	1373	1390	1373	1797	969	1383	1379.26	0.42	0	-6021	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1500	11.63	0.81	12	0.04	119.00	1716.00	2040	20221124	-32.16	1225	20221013	12.98	1672	-17.22	20230131	1344	2.98	20230411	2040	-32.16	20221124	1225	12.98	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
57	20230621	110256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1380	-3	5	-0.22	40577082	29435	26.69	1373	1390	1373	1797	969	1383	1378.53	0.42	0	-5750	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1496	11.60	0.80	12	0.03	119.00	1716.00	2040	20221124	-32.35	1225	20221013	12.65	1672	-17.46	20230131	1344	2.68	20230411	2040	-32.35	20221124	1225	12.65	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
58	20230621	100128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1379	-4	5	-0.29	14368077	10415	9.45	1373	1390	1373	1797	969	1383	1379.56	0.42	0	-312	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1495	11.59	0.80	12	0.01	119.00	1716.00	2040	20221124	-32.40	1225	20221013	12.57	1672	-17.52	20230131	1344	2.60	20230411	2040	-32.40	20221124	1225	12.57	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
59	20230621	090832	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1387	4	2	0.29	4319625	3136	2.84	1373	1390	1373	1797	969	1383	1377.43	0.42	0	-272	1443	1413	1392	1362	1341	1428	1377	542	414	500	990	1	1	108394549	1503	11.66	0.81	12	0.00	119.00	1716.00	2040	20221124	-32.01	1225	20221013	13.22	1672	-17.05	20230131	1344	3.20	20230411	2040	-32.01	20221124	1225	13.22	20221013	1.90	N	014160	500	541 억	456672	N	N	41	N	N
60	20230620	160426	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1383	8	2	0.58	152865034	110249	76.51	1372	1422	1371	1787	963	1375	1386.54	0.43	0	-12039	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1499	11.62	0.81	12	0.10	119.00	1716.00	2040	20221124	-32.21	1225	20221013	12.90	1672	-17.28	20230131	1344	2.90	20230411	2040	-32.21	20221124	1225	12.90	20221013	1.90	N	014160	500	541 억	468984	N	N	41	N	N
61	20230620	150759	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1392	17	2	1.24	141492283	102039	70.81	1372	1422	1371	1787	963	1375	1386.65	0.43	0	-12542	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1509	11.70	0.81	12	0.09	119.00	1716.00	2040	20221124	-31.76	1225	20221013	13.63	1672	-16.75	20230131	1344	3.57	20230411	2040	-31.76	20221124	1225	13.63	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
62	20230620	140107	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1394	19	2	1.38	125894744	90810	63.02	1372	1422	1371	1787	963	1375	1386.35	0.43	0	-9915	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1511	11.71	0.81	12	0.08	119.00	1716.00	2040	20221124	-31.67	1225	20221013	13.80	1672	-16.63	20230131	1344	3.72	20230411	2040	-31.67	20221124	1225	13.80	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
63	20230620	130432	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1390	15	2	1.09	108459465	78291	54.33	1372	1422	1371	1787	963	1375	1385.34	0.43	0	-6915	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1507	11.68	0.81	12	0.07	119.00	1716.00	2040	20221124	-31.86	1225	20221013	13.47	1672	-16.87	20230131	1344	3.42	20230411	2040	-31.86	20221124	1225	13.47	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
64	20230620	120708	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1385	10	2	0.73	86003348	62097	43.09	1372	1422	1371	1787	963	1375	1384.98	0.43	0	-6256	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1501	11.64	0.81	12	0.06	119.00	1716.00	2040	20221124	-32.11	1225	20221013	13.06	1672	-17.17	20230131	1344	3.05	20230411	2040	-32.11	20221124	1225	13.06	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
65	20230620	110755	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1378	3	2	0.22	33782524	24570	17.05	1372	1379	1371	1787	963	1375	1374.95	0.43	0	-2285	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1494	11.58	0.80	12	0.02	119.00	1716.00	2040	20221124	-32.45	1225	20221013	12.49	1672	-17.58	20230131	1344	2.53	20230411	2040	-32.45	20221124	1225	12.49	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
66	20230620	100740	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1375	0	3	0.00	9297909	6768	4.70	1372	1379	1371	1787	963	1375	1373.80	0.43	0	-919	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1490	11.55	0.80	12	0.01	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
67	20230620	090720	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1373	-2	5	-0.15	1269812	925	0.64	1372	1379	1372	1787	963	1375	1372.77	0.43	0	-101	1396	1385	1376	1365	1356	1381	1361	542	412	500	990	1	1	108394549	1488	11.54	0.80	12	0.00	119.00	1716.00	2040	20221124	-32.70	1225	20221013	12.08	1672	-17.88	20230131	1344	2.16	20230411	2040	-32.70	20221124	1225	12.08	20221013	1.90	N	014160	500	541 억	468984	N	N	57	N	N
68	20230619	160300	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1375	-13	5	-0.94	198152119	144084	188.20	1383	1387	1367	1804	972	1388	1374.99	0.44	0	-3415	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1490	11.55	0.80	12	0.13	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.92	N	014160	500	541 억	472511	N	N	57	N	N
69	20230619	150120	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1375	-13	5	-0.94	178459197	129757	169.48	1383	1387	1367	1804	972	1388	1375.04	0.44	0	-3142	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1490	11.55	0.80	12	0.12	119.00	1716.00	2040	20221124	-32.60	1225	20221013	12.24	1672	-17.76	20230131	1344	2.31	20230411	2040	-32.60	20221124	1225	12.24	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
70	20230619	141014	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1376	-12	5	-0.86	154750622	112464	146.89	1383	1387	1367	1804	972	1388	1375.68	0.44	0	-3154	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1492	11.56	0.80	12	0.10	119.00	1716.00	2040	20221124	-32.55	1225	20221013	12.33	1672	-17.70	20230131	1344	2.38	20230411	2040	-32.55	20221124	1225	12.33	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
71	20230619	130623	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1372	-16	5	-1.15	146431923	106408	138.98	1383	1387	1367	1804	972	1388	1375.80	0.44	0	-3181	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1487	11.53	0.80	12	0.10	119.00	1716.00	2040	20221124	-32.75	1225	20221013	12.00	1672	-17.94	20230131	1344	2.08	20230411	2040	-32.75	20221124	1225	12.00	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
72	20230619	120758	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1372	-16	5	-1.15	139372832	101273	132.28	1383	1387	1367	1804	972	1388	1375.86	0.44	0	-3245	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1487	11.53	0.80	12	0.09	119.00	1716.00	2040	20221124	-32.75	1225	20221013	12.00	1672	-17.94	20230131	1344	2.08	20230411	2040	-32.75	20221124	1225	12.00	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
73	20230619	110908	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1378	-10	5	-0.72	115426794	83828	109.49	1383	1387	1368	1804	972	1388	1376.55	0.44	0	-2906	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1494	11.58	0.80	12	0.08	119.00	1716.00	2040	20221124	-32.45	1225	20221013	12.49	1672	-17.58	20230131	1344	2.53	20230411	2040	-32.45	20221124	1225	12.49	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
74	20230619	100638	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1382	-6	5	-0.43	47886565	34670	45.28	1383	1387	1376	1804	972	1388	1380.59	0.44	0	-3193	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1498	11.61	0.81	12	0.03	119.00	1716.00	2040	20221124	-32.25	1225	20221013	12.82	1672	-17.34	20230131	1344	2.83	20230411	2040	-32.25	20221124	1225	12.82	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
75	20230619	090536	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1386	-2	5	-0.14	9677636	6988	9.13	1383	1387	1381	1804	972	1388	1382.69	0.44	0	-2222	1402	1394	1388	1380	1374	1399	1385	542	416	500	990	1	1	108394549	1502	11.65	0.81	12	0.01	119.00	1716.00	2040	20221124	-32.06	1225	20221013	13.14	1672	-17.11	20230131	1344	3.12	20230411	2040	-32.06	20221124	1225	13.14	20221013	1.92	N	014160	500	541 억	472511	N	N	87	N	N
76	20230616	160753	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1388	4	2	0.29	81807785	59020	55.31	1384	1396	1382	1799	969	1384	1386.10	0.44	0	-5598	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1505	11.66	0.81	12	0.05	119.00	1716.00	2040	20221124	-31.96	1225	20221013	13.31	1672	-16.99	20230131	1344	3.27	20230411	2040	-31.96	20221124	1225	13.31	20221013	1.90	N	014160	500	541 억	478214	N	N	87	N	N
77	20230616	150620	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1388	4	2	0.29	70236775	50671	47.49	1384	1396	1382	1799	969	1384	1386.13	0.44	0	-5142	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1505	11.66	0.81	12	0.05	119.00	1716.00	2040	20221124	-31.96	1225	20221013	13.31	1672	-16.99	20230131	1344	3.27	20230411	2040	-31.96	20221124	1225	13.31	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
78	20230616	140747	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1384	0	3	0.00	67757394	48884	45.81	1384	1396	1382	1799	969	1384	1386.09	0.44	0	-4813	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1500	11.63	0.81	12	0.05	119.00	1716.00	2040	20221124	-32.16	1225	20221013	12.98	1672	-17.22	20230131	1344	2.98	20230411	2040	-32.16	20221124	1225	12.98	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
79	20230616	130642	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1390	6	2	0.43	38897236	28038	26.28	1384	1396	1382	1799	969	1384	1387.30	0.44	0	-3501	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1507	11.68	0.81	12	0.03	119.00	1716.00	2040	20221124	-31.86	1225	20221013	13.47	1672	-16.87	20230131	1344	3.42	20230411	2040	-31.86	20221124	1225	13.47	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
80	20230616	120137	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1390	6	2	0.43	37124833	26760	25.08	1384	1396	1382	1799	969	1384	1387.33	0.44	0	-3000	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1507	11.68	0.81	12	0.02	119.00	1716.00	2040	20221124	-31.86	1225	20221013	13.47	1672	-16.87	20230131	1344	3.42	20230411	2040	-31.86	20221124	1225	13.47	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
81	20230616	110321	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1385	1	2	0.07	35446562	25553	23.95	1384	1396	1382	1799	969	1384	1387.18	0.44	0	-2956	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1501	11.64	0.81	12	0.02	119.00	1716.00	2040	20221124	-32.11	1225	20221013	13.06	1672	-17.17	20230131	1344	3.05	20230411	2040	-32.11	20221124	1225	13.06	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
82	20230616	100900	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1388	4	2	0.29	24205053	17449	16.35	1384	1396	1382	1799	969	1384	1387.19	0.44	0	-1410	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1505	11.66	0.81	12	0.02	119.00	1716.00	2040	20221124	-31.96	1225	20221013	13.31	1672	-16.99	20230131	1344	3.27	20230411	2040	-31.96	20221124	1225	13.31	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
83	20230616	090602	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1385	1	2	0.07	3749822	2708	2.54	1384	1396	1384	1799	969	1384	1384.72	0.44	0	-24	1398	1390	1382	1374	1366	1395	1379	542	415	500	990	1	1	108394549	1501	11.64	0.81	12	0.00	119.00	1716.00	2040	20221124	-32.11	1225	20221013	13.06	1672	-17.17	20230131	1344	3.05	20230411	2040	-32.11	20221124	1225	13.06	20221013	1.90	N	014160	500	541 억	478214	N	N	62	N	N
84	20230615	150303	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1380	-4	5	-0.29	138467149	100369	47.08	1376	1390	1374	1799	969	1384	1379.58	0.45	0	-10606	1418	1400	1392	1374	1366	1397	1371	542	415	500	990	1	1	108394549	1496	11.60	0.80	12	0.09	119.00	1716.00	2040	20221124	-32.35	1225	20221013	12.65	1672	-17.46	20230131	1344	2.68	20230411	2040	-32.35	20221124	1225	12.65	20221013	1.90	N	014160	500	541 억	487625	N	N	87	N	N
85	20230615	140749	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1382	-2	5	-0.14	126811971	91933	43.12	1376	1390	1374	1799	969	1384	1379.40	0.45	0	-5555	1418	1400	1392	1374	1366	1397	1371	542	415	500	990	1	1	108394549	1498	11.61	0.81	12	0.08	119.00	1716.00	2040	20221124	-32.25	1225	20221013	12.82	1672	-17.34	20230131	1344	2.83	20230411	2040	-32.25	20221124	1225	12.82	20221013	1.90	N	014160	500	541 억	487625	N	N	87	N	N
86	20230615	131010	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1378	-6	5	-0.43	101480435	73557	34.50	1376	1390	1374	1799	969	1384	1379.62	0.45	0	-5254	1418	1400	1392	1374	1366	1397	1371	542	415	500	990	1	1	108394549	1494	11.58	0.80	12	0.07	119.00	1716.00	2040	20221124	-32.45	1225	20221013	12.49	1672	-17.58	20230131	1344	2.53	20230411	2040	-32.45	20221124	1225	12.49	20221013	1.90	N	014160	500	541 억	487625	N	N	87	N	N
87	20230615	120352	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1378	-6	5	-0.43	91993382	66665	31.27	1376	1390	1374	1799	969	1384	1379.94	0.45	0	-5254	1418	1400	1392	1374	1366	1397	1371	542	415	500	990	1	1	108394549	1494	11.58	0.80	12	0.06	119.00	1716.00	2040	20221124	-32.45	1225	20221013	12.49	1672	-17.58	20230131	1344	2.53	20230411	2040	-32.45	20221124	1225	12.49	20221013	1.90	N	014160	500	541 억	487625	N	N	87	N	N
88	20230615	110609	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1377	-7	5	-0.51	64849868	46950	22.02	1376	1390	1376	1799	969	1384	1381.25	0.45	0	1217	1418	1400	1392	1374	1366	1397	1371	542	415	500	990	1	1	108394549	1493	11.57	0.80	12	0.04	119.00	1716.00	2040	20221124	-32.50	1225	20221013	12.41	1672	-17.64	20230131	1344	2.46	20230411	2040	-32.50	20221124	1225	12.41	20221013	1.90	N	014160	500	541 억	487625	N	N	87	N	N
89	20230611	184801	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1394	0	3	0.00	159542511	114287	230.28	1394	1403	1391	1812	976	1394	1395.61	0.48	1360	1051	1408	1400	1393	1385	1378	1397	1382	542	418	500	1000	1	1	108394549	1511	11.71	0.81	12	0.11	119.00	1716.00	2155	20220608	-35.31	1225	20221013	13.80	1672	-16.63	20230131	1344	3.72	20230411	2150	-35.16	20220609	1225	13.80	20221013	2.03	N	014160	500	541 억	516023	N	N	51	N	N
90	20230611	181128	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1394	0	3	0.00	159542511	114287	230.28	1394	1403	1391	1812	976	1394	1395.61	0.48	1360	1051	1408	1400	1393	1385	1378	1397	1382	542	418	500	1000	1	1	108394549	1511	11.71	0.81	12	0.11	119.00	1716.00	2155	20220608	-35.31	1225	20221013	13.80	1672	-16.63	20230131	1344	3.72	20230411	2150	-35.16	20220609	1225	13.80	20221013	2.03	N	014160	500	541 억	516023	N	N	51	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History