KissMeData/016590/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160306	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5240	210	2	4.17	1146946285	221565	164.70	5020	5310	4985	6530	3530	5030	5176.55	4.13	0	39840	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2112	4.44	0.36	12	0.55	1181.00	14588.00	8950	20220801	-41.45	4985	20230630	5.12	8940	-41.39	20230411	4985	5.12	20230630	89500	-94.15	20220801	4985	5.12	20230630	1.07	N	016590	500	201 억	1662397	N	N	1	N	N
3	20230630	150307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5240	210	2	4.17	1025067435	198291	147.40	5020	5310	4985	6530	3530	5030	5169.51	4.13	0	41616	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2112	4.44	0.36	12	0.49	1181.00	14588.00	8950	20220801	-41.45	4985	20230630	5.12	8940	-41.39	20230411	4985	5.12	20230630	89500	-94.15	20220801	4985	5.12	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
4	20230630	140307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5270	240	2	4.77	791810415	153902	114.40	5020	5310	4985	6530	3530	5030	5144.90	4.13	0	46003	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2124	4.46	0.36	12	0.38	1181.00	14588.00	8950	20220801	-41.12	4985	20230630	5.72	8940	-41.05	20230411	4985	5.72	20230630	89500	-94.11	20220801	4985	5.72	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
5	20230630	130307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5110	80	2	1.59	381080555	75381	56.03	5020	5130	4985	6530	3530	5030	5055.39	4.13	0	34986	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2059	4.33	0.35	12	0.19	1181.00	14588.00	8950	20220801	-42.91	4985	20230630	2.51	8940	-42.84	20230411	4985	2.51	20230630	89500	-94.29	20220801	4985	2.51	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
6	20230630	120305	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5070	40	2	0.80	269188615	53401	39.70	5020	5070	4985	6530	3530	5030	5040.89	4.13	0	23019	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2043	4.29	0.35	12	0.13	1181.00	14588.00	8950	20220801	-43.35	4985	20230630	1.71	8940	-43.29	20230411	4985	1.71	20230630	89500	-94.34	20220801	4985	1.71	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
7	20230630	110307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5050	20	2	0.40	169235075	33631	25.00	5020	5070	4985	6530	3530	5030	5032.12	4.13	0	8531	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2035	4.28	0.35	12	0.08	1181.00	14588.00	8950	20220801	-43.58	4985	20230630	1.30	8940	-43.51	20230411	4985	1.30	20230630	89500	-94.36	20220801	4985	1.30	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
8	20230630	100307	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5030	0	3	0.00	103300235	20554	15.28	5020	5060	4985	6530	3530	5030	5025.80	4.13	0	2467	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2027	4.26	0.34	12	0.05	1181.00	14588.00	8950	20220801	-43.80	4985	20230630	0.90	8940	-43.74	20230411	4985	0.90	20230630	89500	-94.38	20220801	4985	0.90	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
9	20230630	090308	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5020	-10	5	-0.20	10633795	2126	1.58	5020	5020	4985	6530	3530	5030	5001.79	4.13	0	-2022	5093	5061	5028	4996	4963	5045	4980	201	1500	500	3720	10	1	40297820	2023	4.25	0.34	12	0.01	1181.00	14588.00	8950	20220801	-43.91	4985	20230630	0.70	8940	-43.85	20230411	4985	0.70	20230630	89500	-94.39	20220801	4985	0.70	20230630	1.07	N	016590	500	201 억	1662397	N	N	0	N	N
10	20230629	160306	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5030	-50	5	-0.98	671529950	133880	147.83	5060	5060	4995	6600	3560	5080	5015.89	4.11	0	6296	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2027	4.26	0.34	12	0.33	1181.00	14588.00	8950	20220801	-43.80	4995	20230629	0.70	8940	-43.74	20230411	4995	0.70	20230629	89500	-94.38	20220801	4995	0.70	20230629	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
11	20230629	150305	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5000	-80	5	-1.57	621091220	123827	136.73	5060	5060	4995	6600	3560	5080	5015.80	4.11	0	9092	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2015	4.23	0.34	12	0.31	1181.00	14588.00	8950	20220801	-44.13	4995	20230629	0.10	8940	-44.07	20230411	4995	0.10	20230629	89500	-94.41	20220801	4995	0.10	20230629	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
12	20230629	140304	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5000	-80	5	-1.57	409702460	81576	90.08	5060	5060	5000	6600	3560	5080	5022.34	4.11	0	7753	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2015	4.23	0.34	12	0.20	1181.00	14588.00	8950	20220801	-44.13	5000	20230629	0.00	8940	-44.07	20230411	5000	0.00	20230629	89500	-94.41	20220801	5000	0.00	20230629	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
13	20230629	130305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5030	-50	5	-0.98	321633250	64003	70.67	5060	5060	5010	6600	3560	5080	5025.28	4.11	0	7012	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2027	4.26	0.34	12	0.16	1181.00	14588.00	8950	20220801	-43.80	5000	20230623	0.60	8940	-43.74	20230411	5000	0.60	20230623	89500	-94.38	20220801	5000	0.60	20230623	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
14	20230629	120306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5030	-50	5	-0.98	273601270	54448	60.12	5060	5060	5010	6600	3560	5080	5025.00	4.11	0	7022	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2027	4.26	0.34	12	0.14	1181.00	14588.00	8950	20220801	-43.80	5000	20230623	0.60	8940	-43.74	20230411	5000	0.60	20230623	89500	-94.38	20220801	5000	0.60	20230623	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
15	20230629	110306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5030	-50	5	-0.98	239687510	47715	52.69	5060	5060	5010	6600	3560	5080	5023.31	4.11	0	7611	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2027	4.26	0.34	12	0.12	1181.00	14588.00	8950	20220801	-43.80	5000	20230623	0.60	8940	-43.74	20230411	5000	0.60	20230623	89500	-94.38	20220801	5000	0.60	20230623	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
16	20230629	100306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5040	-40	5	-0.79	130441330	25980	28.69	5060	5060	5010	6600	3560	5080	5020.83	4.11	0	1984	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2031	4.27	0.35	12	0.06	1181.00	14588.00	8950	20220801	-43.69	5000	20230623	0.80	8940	-43.62	20230411	5000	0.80	20230623	89500	-94.37	20220801	5000	0.80	20230623	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
17	20230629	090306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5040	-40	5	-0.79	2514750	499	0.55	5060	5060	5030	6600	3560	5080	5039.17	4.11	0	-386	5140	5110	5060	5030	4980	5125	5045	201	1520	500	3750	10	1	40297820	2031	4.27	0.35	12	0.00	1181.00	14588.00	8950	20220801	-43.69	5000	20230623	0.80	8940	-43.62	20230411	5000	0.80	20230623	89500	-94.37	20220801	5000	0.80	20230623	1.07	N	016590	500	201 억	1655952	N	N	2	N	N
18	20230628	160303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5080	0	3	0.00	454742180	90347	111.53	5050	5090	5010	6600	3560	5080	5033.23	4.09	0	6579	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2047	4.30	0.35	12	0.22	1181.00	14588.00	8950	20220801	-43.24	5000	20230623	1.60	8940	-43.18	20230411	5000	1.60	20230623	89500	-94.32	20220801	5000	1.60	20230623	1.08	N	016590	500	201 억	1649396	N	N	2	N	N
19	20230628	150305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5030	-50	5	-0.98	419147790	83286	102.81	5050	5090	5010	6600	3560	5080	5032.57	4.09	0	6736	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2027	4.26	0.34	12	0.21	1181.00	14588.00	8950	20220801	-43.80	5000	20230623	0.60	8940	-43.74	20230411	5000	0.60	20230623	89500	-94.38	20220801	5000	0.60	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
20	20230628	140303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5020	-60	5	-1.18	380065900	75516	93.22	5050	5090	5010	6600	3560	5080	5032.85	4.09	0	6037	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2023	4.25	0.34	12	0.19	1181.00	14588.00	8950	20220801	-43.91	5000	20230623	0.40	8940	-43.85	20230411	5000	0.40	20230623	89500	-94.39	20220801	5000	0.40	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
21	20230628	130304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5030	-50	5	-0.98	304302570	60436	74.61	5050	5090	5010	6600	3560	5080	5035.04	4.09	0	4752	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2027	4.26	0.34	12	0.15	1181.00	14588.00	8950	20220801	-43.80	5000	20230623	0.60	8940	-43.74	20230411	5000	0.60	20230623	89500	-94.38	20220801	5000	0.60	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
22	20230628	120241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5040	-40	5	-0.79	272784680	54177	66.88	5050	5090	5010	6600	3560	5080	5034.98	4.09	0	4567	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2031	4.27	0.35	12	0.13	1181.00	14588.00	8950	20220801	-43.69	5000	20230623	0.80	8940	-43.62	20230411	5000	0.80	20230623	89500	-94.37	20220801	5000	0.80	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
23	20230628	110306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5040	-40	5	-0.79	164074410	32511	40.13	5050	5090	5030	6600	3560	5080	5046.63	4.09	0	410	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2031	4.27	0.35	12	0.08	1181.00	14588.00	8950	20220801	-43.69	5000	20230623	0.80	8940	-43.62	20230411	5000	0.80	20230623	89500	-94.37	20220801	5000	0.80	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
24	20230628	100304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5060	-20	5	-0.39	62520300	12356	15.25	5050	5090	5050	6600	3560	5080	5059.75	4.09	0	-168	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2039	4.28	0.35	12	0.03	1181.00	14588.00	8950	20220801	-43.46	5000	20230623	1.20	8940	-43.40	20230411	5000	1.20	20230623	89500	-94.35	20220801	5000	1.20	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
25	20230628	090304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5050	-30	5	-0.59	11046160	2186	2.70	5050	5080	5050	6600	3560	5080	5051.81	4.09	0	-542	5186	5132	5076	5022	4966	5105	4995	201	1520	500	3750	10	1	40297820	2035	4.28	0.35	12	0.01	1181.00	14588.00	8950	20220801	-43.58	5000	20230623	1.00	8940	-43.51	20230411	5000	1.00	20230623	89500	-94.36	20220801	5000	1.00	20230623	1.08	N	016590	500	201 억	1649396	N	N	1	N	N
26	20230627	160305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5080	0	3	0.00	405281710	80195	45.49	5110	5130	5020	6600	3560	5080	5053.69	4.10	0	-1224	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2047	4.30	0.35	12	0.20	1181.00	14588.00	8950	20220801	-43.24	5000	20230623	1.60	8940	-43.18	20230411	5000	1.60	20230623	89500	-94.32	20220801	5000	1.60	20230623	1.09	N	016590	500	201 억	1651404	N	N	1	N	N
27	20230627	150306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5060	-20	5	-0.39	395599940	78287	44.40	5110	5130	5020	6600	3560	5080	5053.20	4.10	0	-1282	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2039	4.28	0.35	12	0.19	1181.00	14588.00	8950	20220801	-43.46	5000	20230623	1.20	8940	-43.40	20230411	5000	1.20	20230623	89500	-94.35	20220801	5000	1.20	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
28	20230627	140308	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5060	-20	5	-0.39	324572440	64255	36.45	5110	5130	5020	6600	3560	5080	5051.32	4.10	0	3029	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2039	4.28	0.35	12	0.16	1181.00	14588.00	8950	20220801	-43.46	5000	20230623	1.20	8940	-43.40	20230411	5000	1.20	20230623	89500	-94.35	20220801	5000	1.20	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
29	20230627	130308	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5050	-30	5	-0.59	284545810	56349	31.96	5110	5130	5020	6600	3560	5080	5049.70	4.10	0	1877	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2035	4.28	0.35	12	0.14	1181.00	14588.00	8950	20220801	-43.58	5000	20230623	1.00	8940	-43.51	20230411	5000	1.00	20230623	89500	-94.36	20220801	5000	1.00	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
30	20230627	120310	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5060	-20	5	-0.39	254468190	50401	28.59	5110	5130	5020	6600	3560	5080	5048.87	4.10	0	635	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2039	4.28	0.35	12	0.13	1181.00	14588.00	8950	20220801	-43.46	5000	20230623	1.20	8940	-43.40	20230411	5000	1.20	20230623	89500	-94.35	20220801	5000	1.20	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
31	20230627	110309	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5050	-30	5	-0.59	133320860	26365	14.95	5110	5130	5030	6600	3560	5080	5056.74	4.10	0	-2861	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2035	4.28	0.35	12	0.07	1181.00	14588.00	8950	20220801	-43.58	5000	20230623	1.00	8940	-43.51	20230411	5000	1.00	20230623	89500	-94.36	20220801	5000	1.00	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
32	20230627	100303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5070	-10	5	-0.20	88866370	17552	9.96	5110	5130	5030	6600	3560	5080	5063.03	4.10	0	-4505	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2043	4.29	0.35	12	0.04	1181.00	14588.00	8950	20220801	-43.35	5000	20230623	1.40	8940	-43.29	20230411	5000	1.40	20230623	89500	-94.34	20220801	5000	1.40	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
33	20230627	090305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5050	-30	5	-0.59	10435720	2050	1.16	5110	5130	5050	6600	3560	5080	5090.60	4.10	0	-1564	5200	5140	5080	5020	4960	5110	4990	201	1520	500	3750	10	1	40297820	2035	4.28	0.35	12	0.01	1181.00	14588.00	8950	20220801	-43.58	5000	20230623	1.00	8940	-43.51	20230411	5000	1.00	20230623	89500	-94.36	20220801	5000	1.00	20230623	1.09	N	016590	500	201 억	1651404	N	N	956	N	N
34	20230626	160304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5080	-50	5	-0.97	893311310	176269	82.21	5100	5140	5020	6660	3600	5130	5067.89	4.00	0	43194	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2047	4.30	0.35	12	0.44	1181.00	14588.00	8950	20220801	-43.24	5000	20230623	1.60	8940	-43.18	20230411	5000	1.60	20230623	89500	-94.32	20220801	5000	1.60	20230623	1.08	N	016590	500	201 억	1611756	N	N	956	N	N
35	20230626	150306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5090	-40	5	-0.78	852198100	168172	78.44	5100	5140	5020	6660	3600	5130	5067.42	4.00	0	44770	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2051	4.31	0.35	12	0.42	1181.00	14588.00	8950	20220801	-43.13	5000	20230623	1.80	8940	-43.06	20230411	5000	1.80	20230623	89500	-94.31	20220801	5000	1.80	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
36	20230626	140305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5030	-100	5	-1.95	757763670	149482	69.72	5100	5140	5020	6660	3600	5130	5069.26	4.00	0	38869	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2027	4.26	0.34	12	0.37	1181.00	14588.00	8950	20220801	-43.80	5000	20230623	0.60	8940	-43.74	20230411	5000	0.60	20230623	89500	-94.38	20220801	5000	0.60	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
37	20230626	130305	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5110	-20	5	-0.39	483342910	95178	44.39	5100	5140	5020	6660	3600	5130	5078.30	4.00	0	28571	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2059	4.33	0.35	12	0.24	1181.00	14588.00	8950	20220801	-42.91	5000	20230623	2.20	8940	-42.84	20230411	5000	2.20	20230623	89500	-94.29	20220801	5000	2.20	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
38	20230626	120303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5080	-50	5	-0.97	399504560	78706	36.71	5100	5140	5020	6660	3600	5130	5075.91	4.00	0	27218	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2047	4.30	0.35	12	0.20	1181.00	14588.00	8950	20220801	-43.24	5000	20230623	1.60	8940	-43.18	20230411	5000	1.60	20230623	89500	-94.32	20220801	5000	1.60	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
39	20230626	110303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5090	-40	5	-0.78	376394950	74165	34.59	5100	5140	5020	6660	3600	5130	5075.10	4.00	0	26624	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2051	4.31	0.35	12	0.18	1181.00	14588.00	8950	20220801	-43.13	5000	20230623	1.80	8940	-43.06	20230411	5000	1.80	20230623	89500	-94.31	20220801	5000	1.80	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
40	20230626	100304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5120	-10	5	-0.19	317054490	62542	29.17	5100	5130	5020	6660	3600	5130	5069.47	4.00	0	22664	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2063	4.34	0.35	12	0.16	1181.00	14588.00	8950	20220801	-42.79	5000	20230623	2.40	8940	-42.73	20230411	5000	2.40	20230623	89500	-94.28	20220801	5000	2.40	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
41	20230626	090304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5090	-40	5	-0.78	3966300	778	0.36	5100	5100	5090	6660	3600	5130	5098.07	4.00	0	-219	5336	5232	5116	5012	4896	5175	4955	201	1530	500	3790	10	1	40297820	2051	4.31	0.35	12	0.00	1181.00	14588.00	8950	20220801	-43.13	5000	20230623	1.80	8940	-43.06	20230411	5000	1.80	20230623	89500	-94.31	20220801	5000	1.80	20230623	1.08	N	016590	500	201 억	1611756	N	N	0	N	N
42	20230623	154714	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5130	-60	5	-1.16	1089174380	214207	227.14	5160	5220	5000	6740	3640	5190	5084.68	3.97	0	12965	5310	5250	5180	5120	5050	5280	5150	201	1550	500	3840	10	1	40297820	2067	4.34	0.35	12	0.53	1181.00	14588.00	8950	20220801	-42.68	5000	20230623	2.60	8940	-42.62	20230411	5000	2.60	20230623	89500	-94.27	20220801	5000	2.60	20230623	1.11	N	016590	500	201 억	1598419	N	N	163	N	N
43	20230623	140236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5050	-140	5	-2.70	715553010	140275	148.74	5160	5220	5050	6740	3640	5190	5101.07	3.97	0	9696	5310	5250	5180	5120	5050	5280	5150	201	1550	500	3840	10	1	40297820	2035	4.28	0.35	12	0.35	1181.00	14588.00	8950	20220801	-43.58	5050	20230623	0.00	8940	-43.51	20230411	5050	0.00	20230623	89500	-94.36	20220801	5050	0.00	20230623	1.11	N	016590	500	201 억	1598419	N	N	163	N	N
44	20230622	160814	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5190	20	2	0.39	487640080	94091	59.18	5150	5240	5110	6720	3620	5170	5182.64	3.94	0	9394	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2091	4.39	0.36	12	0.23	1181.00	14588.00	8950	20220801	-42.01	5110	20230622	1.57	8940	-41.95	20230411	5110	1.57	20230622	89500	-94.20	20220801	5110	1.57	20230622	1.11	N	016590	500	201 억	1588463	N	N	163	N	N
45	20230622	150435	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5200	30	2	0.58	468089060	90329	56.82	5150	5240	5110	6720	3620	5170	5182.05	3.94	0	9890	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2095	4.40	0.36	12	0.22	1181.00	14588.00	8950	20220801	-41.90	5110	20230622	1.76	8940	-41.83	20230411	5110	1.76	20230622	89500	-94.19	20220801	5110	1.76	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
46	20230622	140244	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5210	40	2	0.77	439787940	84887	53.39	5150	5240	5110	6720	3620	5170	5180.86	3.94	0	10406	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2100	4.41	0.36	12	0.21	1181.00	14588.00	8950	20220801	-41.79	5110	20230622	1.96	8940	-41.72	20230411	5110	1.96	20230622	89500	-94.18	20220801	5110	1.96	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
47	20230622	130759	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5230	60	2	1.16	429615440	82939	52.17	5150	5240	5110	6720	3620	5170	5179.90	3.94	0	11378	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2108	4.43	0.36	12	0.21	1181.00	14588.00	8950	20220801	-41.56	5110	20230622	2.35	8940	-41.50	20230411	5110	2.35	20230622	89500	-94.16	20220801	5110	2.35	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
48	20230622	120654	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5220	50	2	0.97	409751340	79137	49.78	5150	5240	5110	6720	3620	5170	5177.75	3.94	0	11471	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2104	4.42	0.36	12	0.20	1181.00	14588.00	8950	20220801	-41.68	5110	20230622	2.15	8940	-41.61	20230411	5110	2.15	20230622	89500	-94.17	20220801	5110	2.15	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
49	20230622	110830	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5230	60	2	1.16	358815940	69358	43.63	5150	5240	5110	6720	3620	5170	5173.39	3.94	0	10863	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2108	4.43	0.36	12	0.17	1181.00	14588.00	8950	20220801	-41.56	5110	20230622	2.35	8940	-41.50	20230411	5110	2.35	20230622	89500	-94.16	20220801	5110	2.35	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
50	20230622	100403	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5200	30	2	0.58	201811730	39115	24.60	5150	5210	5110	6720	3620	5170	5159.45	3.94	0	3698	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2095	4.40	0.36	12	0.10	1181.00	14588.00	8950	20220801	-41.90	5110	20230622	1.76	8940	-41.83	20230411	5110	1.76	20230622	89500	-94.19	20220801	5110	1.76	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
51	20230622	090203	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5110	-60	5	-1.16	20861530	4076	2.56	5150	5150	5110	6720	3620	5170	5118.14	3.94	0	-416	5370	5270	5210	5110	5050	5240	5080	201	1550	500	3820	10	1	40297820	2059	4.33	0.35	12	0.01	1181.00	14588.00	8950	20220801	-42.91	5110	20230622	0.00	8940	-42.84	20230411	5110	0.00	20230622	89500	-94.29	20220801	5110	0.00	20230622	1.11	N	016590	500	201 억	1588463	N	N	432	N	N
52	20230621	160934	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5170	-130	5	-2.45	822795990	158129	199.81	5300	5310	5150	6890	3710	5300	5203.32	3.99	0	-20269	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2083	4.38	0.35	12	0.39	1181.00	14588.00	8950	20220801	-42.23	5150	20230621	0.39	8940	-42.17	20230411	5150	0.39	20230621	89500	-94.22	20220801	5150	0.39	20230621	1.11	N	016590	500	201 억	1607987	N	N	432	N	N
53	20230621	150535	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5180	-120	5	-2.26	672271200	129000	163.00	5300	5310	5160	6890	3710	5300	5211.40	3.99	0	-21956	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2087	4.39	0.36	12	0.32	1181.00	14588.00	8950	20220801	-42.12	5150	20230615	0.58	8940	-42.06	20230411	5150	0.58	20230615	89500	-94.21	20220801	5150	0.58	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
54	20230621	140720	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5190	-110	5	-2.08	538277530	103114	130.29	5300	5310	5160	6890	3710	5300	5220.22	3.99	0	-20974	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2091	4.39	0.36	12	0.26	1181.00	14588.00	8950	20220801	-42.01	5150	20230615	0.78	8940	-41.95	20230411	5150	0.78	20230615	89500	-94.20	20220801	5150	0.78	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
55	20230621	130952	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5210	-90	5	-1.70	496023690	94995	120.03	5300	5310	5160	6890	3710	5300	5221.58	3.99	0	-22331	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2100	4.41	0.36	12	0.24	1181.00	14588.00	8950	20220801	-41.79	5150	20230615	1.17	8940	-41.72	20230411	5150	1.17	20230615	89500	-94.18	20220801	5150	1.17	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
56	20230621	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5190	-110	5	-2.08	421459970	80681	101.95	5300	5310	5160	6890	3710	5300	5223.78	3.99	0	-22578	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2091	4.39	0.36	12	0.20	1181.00	14588.00	8950	20220801	-42.01	5150	20230615	0.78	8940	-41.95	20230411	5150	0.78	20230615	89500	-94.20	20220801	5150	0.78	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
57	20230621	110811	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5230	-70	5	-1.32	232949280	44406	56.11	5300	5310	5210	6890	3710	5300	5245.90	3.99	0	-13734	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2108	4.43	0.36	12	0.11	1181.00	14588.00	8950	20220801	-41.56	5150	20230615	1.55	8940	-41.50	20230411	5150	1.55	20230615	89500	-94.16	20220801	5150	1.55	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
58	20230621	100342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5240	-60	5	-1.13	188114110	35828	45.27	5300	5310	5240	6890	3710	5300	5250.48	3.99	0	-9075	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2112	4.44	0.36	12	0.09	1181.00	14588.00	8950	20220801	-41.45	5150	20230615	1.75	8940	-41.39	20230411	5150	1.75	20230615	89500	-94.15	20220801	5150	1.75	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
59	20230621	090611	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5300	0	3	0.00	5208410	983	1.24	5300	5310	5280	6890	3710	5300	5298.48	3.99	0	-801	5446	5372	5316	5242	5186	5345	5215	201	1590	500	3920	10	1	40297820	2136	4.49	0.36	12	0.00	1181.00	14588.00	8950	20220801	-40.78	5150	20230615	2.91	8940	-40.72	20230411	5150	2.91	20230615	89500	-94.08	20220801	5150	2.91	20230615	1.11	N	016590	500	201 억	1607987	N	N	0	N	N
60	20230620	160407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5300	-80	5	-1.49	419071470	79139	84.78	5380	5390	5260	6990	3770	5380	5295.38	3.99	0	-762	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2136	4.49	0.36	12	0.20	1181.00	14588.00	8950	20220801	-40.78	5150	20230615	2.91	8940	-40.72	20230411	5150	2.91	20230615	89500	-94.08	20220801	5150	2.91	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
61	20230620	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-70	5	-1.30	380431910	71838	76.96	5380	5390	5260	6990	3770	5380	5295.69	3.99	0	-263	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2140	4.50	0.36	12	0.18	1181.00	14588.00	8950	20220801	-40.67	5150	20230615	3.11	8940	-40.60	20230411	5150	3.11	20230615	89500	-94.07	20220801	5150	3.11	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
62	20230620	140419	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5290	-90	5	-1.67	331912210	62684	67.15	5380	5390	5260	6990	3770	5380	5295.01	3.99	0	2898	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2132	4.48	0.36	12	0.16	1181.00	14588.00	8950	20220801	-40.89	5150	20230615	2.72	8940	-40.83	20230411	5150	2.72	20230615	89500	-94.09	20220801	5150	2.72	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
63	20230620	130109	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5320	-60	5	-1.12	253402080	47864	51.28	5380	5390	5260	6990	3770	5380	5294.21	3.99	0	8281	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2144	4.50	0.36	12	0.12	1181.00	14588.00	8950	20220801	-40.56	5150	20230615	3.30	8940	-40.49	20230411	5150	3.30	20230615	89500	-94.06	20220801	5150	3.30	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
64	20230620	120115	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-70	5	-1.30	242740710	45854	49.12	5380	5390	5260	6990	3770	5380	5293.77	3.99	0	9017	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2140	4.50	0.36	12	0.11	1181.00	14588.00	8950	20220801	-40.67	5150	20230615	3.11	8940	-40.60	20230411	5150	3.11	20230615	89500	-94.07	20220801	5150	3.11	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
65	20230620	110803	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-50	5	-0.93	204615610	38661	41.42	5380	5390	5260	6990	3770	5380	5292.56	3.99	0	9208	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2148	4.51	0.37	12	0.10	1181.00	14588.00	8950	20220801	-40.45	5150	20230615	3.50	8940	-40.38	20230411	5150	3.50	20230615	89500	-94.04	20220801	5150	3.50	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
66	20230620	100259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5290	-90	5	-1.67	167184590	31607	33.86	5380	5390	5260	6990	3770	5380	5289.48	3.99	0	11939	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2132	4.48	0.36	12	0.08	1181.00	14588.00	8950	20220801	-40.89	5150	20230615	2.72	8940	-40.83	20230411	5150	2.72	20230615	89500	-94.09	20220801	5150	2.72	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
67	20230620	090138	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	0	3	0.00	5229390	972	1.04	5380	5390	5370	6990	3770	5380	5380.03	3.99	0	-440	5480	5430	5360	5310	5240	5455	5335	201	1610	500	3980	10	1	40297820	2168	4.56	0.37	12	0.00	1181.00	14588.00	8950	20220801	-39.89	5150	20230615	4.47	8940	-39.82	20230411	5150	4.47	20230615	89500	-93.99	20220801	5150	4.47	20230615	1.13	N	016590	500	201 억	1608751	N	N	0	N	N
68	20230619	160653	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	30	2	0.56	498032660	93276	68.65	5350	5410	5290	6950	3750	5350	5339.33	4.04	0	-11135	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2168	4.56	0.37	12	0.23	1181.00	14588.00	8950	20220801	-39.89	5150	20230615	4.47	8940	-39.82	20230411	5150	4.47	20230615	89500	-93.99	20220801	5150	4.47	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
69	20230619	150650	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	0	3	0.00	431087520	80726	59.41	5350	5410	5290	6950	3750	5350	5340.13	4.04	0	-15052	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2156	4.53	0.37	12	0.20	1181.00	14588.00	8950	20220801	-40.22	5150	20230615	3.88	8940	-40.16	20230411	5150	3.88	20230615	89500	-94.02	20220801	5150	3.88	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
70	20230619	140157	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	30	2	0.56	402167290	75332	55.44	5350	5410	5290	6950	3750	5350	5338.60	4.04	0	-11913	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2168	4.56	0.37	12	0.19	1181.00	14588.00	8950	20220801	-39.89	5150	20230615	4.47	8940	-39.82	20230411	5150	4.47	20230615	89500	-93.99	20220801	5150	4.47	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
71	20230619	130254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-20	5	-0.37	367911920	68936	50.73	5350	5410	5290	6950	3750	5350	5337.01	4.04	0	-9545	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2148	4.51	0.37	12	0.17	1181.00	14588.00	8950	20220801	-40.45	5150	20230615	3.50	8940	-40.38	20230411	5150	3.50	20230615	89500	-94.04	20220801	5150	3.50	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
72	20230619	120135	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-40	5	-0.75	246114260	46128	33.95	5350	5410	5290	6950	3750	5350	5335.46	4.04	0	-3519	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2140	4.50	0.36	12	0.11	1181.00	14588.00	8950	20220801	-40.67	5150	20230615	3.11	8940	-40.60	20230411	5150	3.11	20230615	89500	-94.07	20220801	5150	3.11	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
73	20230619	110425	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-40	5	-0.75	179632850	33588	24.72	5350	5410	5300	6950	3750	5350	5348.13	4.04	0	-2447	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2140	4.50	0.36	12	0.08	1181.00	14588.00	8950	20220801	-40.67	5150	20230615	3.11	8940	-40.60	20230411	5150	3.11	20230615	89500	-94.07	20220801	5150	3.11	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
74	20230619	100233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5320	-30	5	-0.56	111919840	20835	15.33	5350	5410	5320	6950	3750	5350	5371.72	4.04	0	-1850	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2144	4.50	0.36	12	0.05	1181.00	14588.00	8950	20220801	-40.56	5150	20230615	3.30	8940	-40.49	20230411	5150	3.30	20230615	89500	-94.06	20220801	5150	3.30	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
75	20230619	091001	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5390	40	2	0.75	40261040	7485	5.51	5350	5410	5350	6950	3750	5350	5378.90	4.04	0	-988	5483	5416	5333	5266	5183	5450	5300	201	1600	500	3950	10	1	40297820	2172	4.56	0.37	12	0.02	1181.00	14588.00	8950	20220801	-39.78	5150	20230615	4.66	8940	-39.71	20230411	5150	4.66	20230615	89500	-93.98	20220801	5150	4.66	20230615	1.10	N	016590	500	201 억	1626163	N	N	1	N	N
76	20230616	160949	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	100	2	1.90	714231430	134262	24.43	5290	5400	5250	6820	3680	5250	5319.68	3.94	0	29162	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2156	4.53	0.37	12	0.33	1181.00	14588.00	9010	20220615	-40.62	5150	20230615	3.88	8940	-40.16	20230411	5150	3.88	20230615	89500	-94.02	20220801	5150	3.88	20230615	1.14	N	016590	500	201 억	1587805	N	N	1	N	N
77	20230616	150739	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5320	70	2	1.33	659139790	123933	22.55	5290	5400	5250	6820	3680	5250	5318.52	3.94	0	24604	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2144	4.50	0.36	12	0.31	1181.00	14588.00	9010	20220615	-40.95	5150	20230615	3.30	8940	-40.49	20230411	5150	3.30	20230615	89500	-94.06	20220801	5150	3.30	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
78	20230616	141016	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	80	2	1.52	628915840	118261	21.52	5290	5400	5250	6820	3680	5250	5318.03	3.94	0	24646	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2148	4.51	0.37	12	0.29	1181.00	14588.00	9010	20220615	-40.84	5150	20230615	3.50	8940	-40.38	20230411	5150	3.50	20230615	89500	-94.04	20220801	5150	3.50	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
79	20230616	130739	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5390	140	2	2.67	510870130	96197	17.50	5290	5400	5250	6820	3680	5250	5310.67	3.94	0	16137	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2172	4.56	0.37	12	0.24	1181.00	14588.00	9010	20220615	-40.18	5150	20230615	4.66	8940	-39.71	20230411	5150	4.66	20230615	89500	-93.98	20220801	5150	4.66	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
80	20230616	120858	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	80	2	1.52	411617920	77693	14.14	5290	5340	5250	6820	3680	5250	5298.01	3.94	0	17785	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2148	4.51	0.37	12	0.19	1181.00	14588.00	9010	20220615	-40.84	5150	20230615	3.50	8940	-40.38	20230411	5150	3.50	20230615	89500	-94.04	20220801	5150	3.50	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
81	20230616	110139	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5290	40	2	0.76	370252960	69917	12.72	5290	5340	5250	6820	3680	5250	5295.61	3.94	0	14551	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2132	4.48	0.36	12	0.17	1181.00	14588.00	9010	20220615	-41.29	5150	20230615	2.72	8940	-40.83	20230411	5150	2.72	20230615	89500	-94.09	20220801	5150	2.72	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
82	20230616	100421	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	60	2	1.14	260778230	49292	8.97	5290	5340	5250	6820	3680	5250	5290.48	3.94	0	4477	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2140	4.50	0.36	12	0.12	1181.00	14588.00	9010	20220615	-41.07	5150	20230615	3.11	8940	-40.60	20230411	5150	3.11	20230615	89500	-94.07	20220801	5150	3.11	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
83	20230616	090514	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5260	10	2	0.19	18201430	3445	0.63	5290	5300	5260	6820	3680	5250	5283.43	3.94	0	-875	5663	5456	5303	5096	4943	5380	5020	201	1570	500	3880	10	1	40297820	2120	4.45	0.36	12	0.01	1181.00	14588.00	9010	20220615	-41.62	5150	20230615	2.14	8940	-41.16	20230411	5150	2.14	20230615	89500	-94.12	20220801	5150	2.14	20230615	1.14	N	016590	500	201 억	1587805	N	N	50	N	N
84	20230615	150359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5270	-230	5	-4.18	2693412970	508022	263.79	5510	5510	5150	7150	3850	5500	5301.76	3.99	0	-19155	5640	5570	5520	5450	5400	5545	5425	201	1650	500	4070	10	1	40297820	2124	4.46	0.36	12	1.26	1181.00	14588.00	9010	20220615	-41.51	5150	20230615	2.33	8940	-41.05	20230411	5150	2.33	20230615	90100	-94.15	20220615	5150	2.33	20230615	1.08	N	016590	500	201 억	1606621	N	N	126	N	N
85	20230615	140205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5250	-250	5	-4.55	2541381590	479063	248.75	5510	5510	5150	7150	3850	5500	5304.90	3.99	0	-11740	5640	5570	5520	5450	5400	5545	5425	201	1650	500	4070	10	1	40297820	2116	4.45	0.36	12	1.19	1181.00	14588.00	9010	20220615	-41.73	5150	20230615	1.94	8940	-41.28	20230411	5150	1.94	20230615	90100	-94.17	20220615	5150	1.94	20230615	1.08	N	016590	500	201 억	1606621	N	N	126	N	N
86	20230615	131105	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5270	-230	5	-4.18	2432964460	458458	238.05	5510	5510	5150	7150	3850	5500	5306.84	3.99	0	-7975	5640	5570	5520	5450	5400	5545	5425	201	1650	500	4070	10	1	40297820	2124	4.46	0.36	12	1.14	1181.00	14588.00	9010	20220615	-41.51	5150	20230615	2.33	8940	-41.05	20230411	5150	2.33	20230615	90100	-94.15	20220615	5150	2.33	20230615	1.08	N	016590	500	201 억	1606621	N	N	126	N	N
87	20230615	120837	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5240	-260	5	-4.73	2309842740	435031	225.89	5510	5510	5150	7150	3850	5500	5309.60	3.99	0	-5384	5640	5570	5520	5450	5400	5545	5425	201	1650	500	4070	10	1	40297820	2112	4.44	0.36	12	1.08	1181.00	14588.00	9010	20220615	-41.84	5150	20230615	1.75	8940	-41.39	20230411	5150	1.75	20230615	90100	-94.18	20220615	5150	1.75	20230615	1.08	N	016590	500	201 억	1606621	N	N	126	N	N
88	20230615	111011	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5280	-220	5	-4.00	1443132270	269154	139.76	5510	5510	5260	7150	3850	5500	5361.73	3.99	0	-12747	5640	5570	5520	5450	5400	5545	5425	201	1650	500	4070	10	1	40297820	2128	4.47	0.36	12	0.67	1181.00	14588.00	9010	20220615	-41.40	5260	20230615	0.38	8940	-40.94	20230411	5260	0.38	20230615	90100	-94.14	20220615	5260	0.38	20230615	1.08	N	016590	500	201 억	1606621	N	N	126	N	N
89	20230611	184640	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5650	70	2	1.25	671704550	119373	70.39	5580	5670	5570	7250	3910	5580	5626.34	4.18	-12708	-12165	5673	5626	5583	5536	5493	5605	5515	201	1670	500	4120	10	1	40297820	2277	4.78	0.39	12	0.30	1181.00	14588.00	9090	20220609	-37.84	5520	20230530	2.36	8940	-36.80	20230411	5520	2.36	20230530	90900	-93.78	20220609	5520	2.36	20230530	1.12	N	016590	500	201 억	1684870	N	N	950	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History