KissMeData/027970/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160342	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1229	10	2	0.82	91315168	75378	45.75	1218	1230	1203	1584	854	1219	1211.35	0.40	0	2800	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	707	31.51	0.70	12	0.13	39.00	1760.00	1530	20230503	-19.67	999	20221013	23.02	1530	-19.67	20230503	1050	17.05	20230103	1530	-19.67	20230503	999	23.02	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
3	20230630	150344	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1227	8	2	0.66	83822182	69267	42.04	1218	1229	1203	1584	854	1219	1210.08	0.40	0	4840	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	706	31.46	0.70	12	0.12	39.00	1760.00	1530	20230503	-19.80	999	20221013	22.82	1530	-19.80	20230503	1050	16.86	20230103	1530	-19.80	20230503	999	22.82	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
4	20230630	140343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1218	-1	5	-0.08	69980595	57919	35.16	1218	1227	1203	1584	854	1219	1208.17	0.40	0	6329	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	701	31.23	0.69	12	0.10	39.00	1760.00	1530	20230503	-20.39	999	20221013	21.92	1530	-20.39	20230503	1050	16.00	20230103	1530	-20.39	20230503	999	21.92	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
5	20230630	130344	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1220	1	2	0.08	66090223	54726	33.22	1218	1220	1203	1584	854	1219	1207.57	0.40	0	5859	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	702	31.28	0.69	12	0.10	39.00	1760.00	1530	20230503	-20.26	999	20221013	22.12	1530	-20.26	20230503	1050	16.19	20230103	1530	-20.26	20230503	999	22.12	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
6	20230630	120341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1215	-4	5	-0.33	59574964	49349	29.95	1218	1220	1203	1584	854	1219	1207.12	0.40	0	4459	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	699	31.15	0.69	12	0.09	39.00	1760.00	1530	20230503	-20.59	999	20221013	21.62	1530	-20.59	20230503	1050	15.71	20230103	1530	-20.59	20230503	999	21.62	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
7	20230630	110343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1218	-1	5	-0.08	57111499	47318	28.72	1218	1220	1203	1584	854	1219	1206.87	0.40	0	4126	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	701	31.23	0.69	12	0.08	39.00	1760.00	1530	20230503	-20.39	999	20221013	21.92	1530	-20.39	20230503	1050	16.00	20230103	1530	-20.39	20230503	999	21.92	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
8	20230630	100343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1209	-10	5	-0.82	32261820	26751	16.24	1218	1218	1203	1584	854	1219	1205.81	0.40	0	-3468	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	696	31.00	0.69	12	0.05	39.00	1760.00	1530	20230503	-20.98	999	20221013	21.02	1530	-20.98	20230503	1050	15.14	20230103	1530	-20.98	20230503	999	21.02	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
9	20230630	090343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1217	-2	5	-0.16	1134340	931	0.57	1218	1218	1217	1584	854	1219	1217.97	0.40	0	0	1263	1240	1227	1204	1191	1234	1198	576	365	1000	850	1	1	57562997	701	31.21	0.69	12	0.00	39.00	1760.00	1530	20230503	-20.46	999	20221013	21.82	1530	-20.46	20230503	1050	15.90	20230103	1530	-20.46	20230503	999	21.82	20221013	3.79	N	027970	1000	575 억	229713	N	N	4	N	N
10	20230629	160343	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1219	-35	5	-2.79	200643047	163906	162.70	1250	1250	1214	1630	878	1254	1224.14	0.41	0	-4193	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	702	31.26	0.69	12	0.28	39.00	1760.00	1530	20230503	-20.33	999	20221013	22.02	1530	-20.33	20230503	1050	16.10	20230103	1530	-20.33	20230503	999	22.02	20221013	3.78	N	027970	1000	575 억	233879	N	N	4	N	N
11	20230629	150341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1222	-32	5	-2.55	184909277	150986	149.88	1250	1250	1214	1630	878	1254	1224.68	0.41	0	-1959	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	703	31.33	0.69	12	0.26	39.00	1760.00	1530	20230503	-20.13	999	20221013	22.32	1530	-20.13	20230503	1050	16.38	20230103	1530	-20.13	20230503	999	22.32	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
12	20230629	140340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1222	-32	5	-2.55	169380646	138257	137.24	1250	1250	1214	1630	878	1254	1225.11	0.41	0	1111	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	703	31.33	0.69	12	0.24	39.00	1760.00	1530	20230503	-20.13	999	20221013	22.32	1530	-20.13	20230503	1050	16.38	20230103	1530	-20.13	20230503	999	22.32	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
13	20230629	130341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1227	-27	5	-2.15	153710770	125447	124.53	1250	1250	1214	1630	878	1254	1225.30	0.41	0	6302	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	706	31.46	0.70	12	0.22	39.00	1760.00	1530	20230503	-19.80	999	20221013	22.82	1530	-19.80	20230503	1050	16.86	20230103	1530	-19.80	20230503	999	22.82	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
14	20230629	120341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1222	-32	5	-2.55	150062468	122466	121.57	1250	1250	1214	1630	878	1254	1225.34	0.41	0	7102	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	703	31.33	0.69	12	0.21	39.00	1760.00	1530	20230503	-20.13	999	20221013	22.32	1530	-20.13	20230503	1050	16.38	20230103	1530	-20.13	20230503	999	22.32	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
15	20230629	110341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1225	-29	5	-2.31	96368715	78465	77.89	1250	1250	1215	1630	878	1254	1228.17	0.41	0	6755	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	705	31.41	0.70	12	0.14	39.00	1760.00	1530	20230503	-19.93	999	20221013	22.62	1530	-19.93	20230503	1050	16.67	20230103	1530	-19.93	20230503	999	22.62	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
16	20230629	100342	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1228	-26	5	-2.07	88536444	72097	71.57	1250	1250	1215	1630	878	1254	1228.02	0.41	0	8425	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	707	31.49	0.70	12	0.13	39.00	1760.00	1530	20230503	-19.74	999	20221013	22.92	1530	-19.74	20230503	1050	16.95	20230103	1530	-19.74	20230503	999	22.92	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
17	20230629	090341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1233	-21	5	-1.67	14049294	11354	11.27	1250	1250	1231	1630	878	1254	1237.39	0.41	0	-155	1280	1266	1250	1236	1220	1259	1229	576	376	1000	870	1	1	57562997	710	31.62	0.70	12	0.02	39.00	1760.00	1530	20230503	-19.41	999	20221013	23.42	1530	-19.41	20230503	1050	17.43	20230103	1530	-19.41	20230503	999	23.42	20221013	3.78	N	027970	1000	575 억	233879	N	N	1	N	N
18	20230628	160338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1254	-15	5	-1.18	125729699	100733	186.96	1264	1264	1234	1649	889	1269	1248.15	0.41	0	-4394	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	722	32.15	0.71	12	0.17	39.00	1760.00	1530	20230503	-18.04	999	20221013	25.53	1530	-18.04	20230503	1050	19.43	20230103	1530	-18.04	20230503	999	25.53	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
19	20230628	150339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1243	-26	5	-2.05	110881965	88817	164.84	1264	1264	1234	1649	889	1269	1248.43	0.41	0	629	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	716	31.87	0.71	12	0.15	39.00	1760.00	1530	20230503	-18.76	999	20221013	24.42	1530	-18.76	20230503	1050	18.38	20230103	1530	-18.76	20230503	999	24.42	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
20	20230628	140337	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1248	-21	5	-1.65	71863383	57348	106.44	1264	1264	1243	1649	889	1269	1253.11	0.41	0	1948	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	718	32.00	0.71	12	0.10	39.00	1760.00	1530	20230503	-18.43	999	20221013	24.92	1530	-18.43	20230503	1050	18.86	20230103	1530	-18.43	20230503	999	24.92	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
21	20230628	130339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1255	-14	5	-1.10	33619635	26759	49.66	1264	1264	1243	1649	889	1269	1256.39	0.41	0	2855	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	722	32.18	0.71	12	0.05	39.00	1760.00	1530	20230503	-17.97	999	20221013	25.63	1530	-17.97	20230503	1050	19.52	20230103	1530	-17.97	20230503	999	25.63	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
22	20230628	120309	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1262	-7	5	-0.55	25998889	20691	38.40	1264	1264	1243	1649	889	1269	1256.53	0.41	0	3011	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	726	32.36	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
23	20230628	110341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1259	-10	5	-0.79	25651080	20415	37.89	1264	1264	1243	1649	889	1269	1256.48	0.41	0	3011	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	725	32.28	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
24	20230628	100340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1260	-9	5	-0.71	23108924	18397	34.14	1264	1264	1243	1649	889	1269	1256.12	0.41	0	3013	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	725	32.31	0.72	12	0.03	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
25	20230628	090339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1264	-5	5	-0.39	328640	260	0.48	1264	1264	1264	1649	889	1269	1264.00	0.41	0	0	1278	1273	1264	1259	1250	1276	1262	576	380	1000	880	1	1	57562997	728	32.41	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.39	999	20221013	26.53	1530	-17.39	20230503	1050	20.38	20230103	1530	-17.39	20230503	999	26.53	20221013	3.76	N	027970	1000	575 억	238288	N	N	1	N	N
26	20230627	160341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1269	6	2	0.48	67983912	53879	53.60	1261	1269	1255	1641	885	1263	1261.78	0.43	0	-11308	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	730	32.54	0.72	12	0.09	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	3.73	N	027970	1000	575 억	249614	N	N	1	N	N
27	20230627	150342	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1267	4	2	0.32	58426127	46323	46.08	1261	1267	1255	1641	885	1263	1261.27	0.43	0	-10709	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	729	32.49	0.72	12	0.08	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
28	20230627	140344	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1261	-2	5	-0.16	45239804	35894	35.71	1261	1266	1255	1641	885	1263	1260.36	0.43	0	-5246	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	726	32.33	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.58	999	20221013	26.23	1530	-17.58	20230503	1050	20.10	20230103	1530	-17.58	20230503	999	26.23	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
29	20230627	130345	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1260	-3	5	-0.24	37353630	29629	29.47	1261	1266	1255	1641	885	1263	1260.70	0.43	0	-4903	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	725	32.31	0.72	12	0.05	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
30	20230627	120346	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1259	-4	5	-0.32	29288948	23216	23.09	1261	1266	1258	1641	885	1263	1261.57	0.43	0	-2187	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	725	32.28	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
31	20230627	110345	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1260	-3	5	-0.24	26796468	21237	21.13	1261	1266	1258	1641	885	1263	1261.77	0.43	0	-1780	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	725	32.31	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
32	20230627	100338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1265	2	2	0.16	15451461	12231	12.17	1261	1266	1260	1641	885	1263	1263.31	0.43	0	-610	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	728	32.44	0.72	12	0.02	39.00	1760.00	1530	20230503	-17.32	999	20221013	26.63	1530	-17.32	20230503	1050	20.48	20230103	1530	-17.32	20230503	999	26.63	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
33	20230627	090340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1262	-1	5	-0.08	2325920	1844	1.83	1261	1264	1261	1641	885	1263	1261.18	0.43	0	-73	1279	1271	1261	1253	1243	1266	1248	576	378	1000	880	1	1	57562997	726	32.36	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	3.73	N	027970	1000	575 억	249614	N	N	20	N	N
34	20230626	160339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1263	-6	5	-0.47	125852384	99894	111.14	1269	1269	1251	1649	889	1269	1259.86	0.45	0	-3242	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	727	32.38	0.72	12	0.17	39.00	1760.00	1530	20230503	-17.45	999	20221013	26.43	1530	-17.45	20230503	1050	20.29	20230103	1530	-17.45	20230503	999	26.43	20221013	3.79	N	027970	1000	575 억	256473	N	N	20	N	N
35	20230626	150341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1257	-12	5	-0.95	119598455	94939	105.63	1269	1269	1251	1649	889	1269	1259.74	0.45	0	-6130	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	724	32.23	0.71	12	0.16	39.00	1760.00	1530	20230503	-17.84	999	20221013	25.83	1530	-17.84	20230503	1050	19.71	20230103	1530	-17.84	20230503	999	25.83	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
36	20230626	140340	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1262	-7	5	-0.55	56177133	44641	49.67	1269	1269	1251	1649	889	1269	1258.42	0.45	0	-5497	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	726	32.36	0.72	12	0.08	39.00	1760.00	1530	20230503	-17.52	999	20221013	26.33	1530	-17.52	20230503	1050	20.19	20230103	1530	-17.52	20230503	999	26.33	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
37	20230626	130341	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1260	-9	5	-0.71	54011744	42925	47.76	1269	1269	1251	1649	889	1269	1258.28	0.45	0	-5284	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	725	32.31	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.65	999	20221013	26.13	1530	-17.65	20230503	1050	20.00	20230103	1530	-17.65	20230503	999	26.13	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
38	20230626	120338	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1259	-10	5	-0.79	44364987	35269	39.24	1269	1269	1251	1649	889	1269	1257.90	0.45	0	-3490	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	725	32.28	0.72	12	0.06	39.00	1760.00	1530	20230503	-17.71	999	20221013	26.03	1530	-17.71	20230503	1050	19.90	20230103	1530	-17.71	20230503	999	26.03	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
39	20230626	110337	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1261	-8	5	-0.63	30383787	24134	26.85	1269	1269	1251	1649	889	1269	1258.96	0.45	0	-3490	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	726	32.33	0.72	12	0.04	39.00	1760.00	1530	20230503	-17.58	999	20221013	26.23	1530	-17.58	20230503	1050	20.10	20230103	1530	-17.58	20230503	999	26.23	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
40	20230626	100339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1255	-14	5	-1.10	17843792	14185	15.78	1269	1269	1251	1649	889	1269	1257.93	0.45	0	-3194	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	722	32.18	0.71	12	0.02	39.00	1760.00	1530	20230503	-17.97	999	20221013	25.63	1530	-17.97	20230503	1050	19.52	20230103	1530	-17.97	20230503	999	25.63	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
41	20230626	090339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1261	-8	5	-0.63	1921255	1519	1.69	1269	1269	1261	1649	889	1269	1264.82	0.45	0	-1357	1293	1280	1265	1252	1237	1273	1245	576	380	1000	880	1	1	57562997	726	32.33	0.72	12	0.00	39.00	1760.00	1530	20230503	-17.58	999	20221013	26.23	1530	-17.58	20230503	1050	20.10	20230103	1530	-17.58	20230503	999	26.23	20221013	3.79	N	027970	1000	575 억	256473	N	N	6	N	N
42	20230623	160536	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1269	-9	5	-0.70	113546577	89670	38.11	1276	1278	1250	1661	895	1278	1266.26	0.45	0	-2473	1344	1311	1286	1253	1228	1327	1269	576	383	1000	890	1	1	57562997	730	32.54	0.72	12	0.16	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	3.85	N	027970	1000	575 억	258651	N	N	6	N	N
43	20230623	140304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1270	-8	5	-0.63	82923623	65517	27.85	1276	1278	1250	1661	895	1278	1265.68	0.45	0	-3097	1344	1311	1286	1253	1228	1327	1269	576	383	1000	890	1	1	57562997	731	32.56	0.72	12	0.11	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.85	N	027970	1000	575 억	258651	N	N	7	N	N
44	20230622	160735	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1278	4	2	0.31	302280055	235244	200.39	1274	1319	1261	1656	892	1274	1284.96	0.46	0	-3434	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	736	32.77	0.73	12	0.41	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.85	N	027970	1000	575 억	262340	N	N	7	N	N
45	20230622	150515	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1283	9	2	0.71	295755462	230146	196.04	1274	1319	1261	1656	892	1274	1285.08	0.46	0	-3242	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	739	32.90	0.73	12	0.40	39.00	1760.00	1530	20230503	-16.14	999	20221013	28.43	1530	-16.14	20230503	1050	22.19	20230103	1530	-16.14	20230503	999	28.43	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
46	20230622	140215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1296	22	2	1.73	287329370	223594	190.46	1274	1319	1261	1656	892	1274	1285.05	0.46	0	-2733	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	746	33.23	0.74	12	0.39	39.00	1760.00	1530	20230503	-15.29	999	20221013	29.73	1530	-15.29	20230503	1050	23.43	20230103	1530	-15.29	20230503	999	29.73	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
47	20230622	130758	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1284	10	2	0.78	278136908	216470	184.39	1274	1319	1261	1656	892	1274	1284.88	0.46	0	-763	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	739	32.92	0.73	12	0.38	39.00	1760.00	1530	20230503	-16.08	999	20221013	28.53	1530	-16.08	20230503	1050	22.29	20230103	1530	-16.08	20230503	999	28.53	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
48	20230622	120339	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1273	-1	5	-0.08	78164747	61483	52.37	1274	1278	1261	1656	892	1274	1271.32	0.46	0	1015	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	733	32.64	0.72	12	0.11	39.00	1760.00	1530	20230503	-16.80	999	20221013	27.43	1530	-16.80	20230503	1050	21.24	20230103	1530	-16.80	20230503	999	27.43	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
49	20230622	110829	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1273	-1	5	-0.08	62766678	49388	42.07	1274	1278	1261	1656	892	1274	1270.89	0.46	0	-2292	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	733	32.64	0.72	12	0.09	39.00	1760.00	1530	20230503	-16.80	999	20221013	27.43	1530	-16.80	20230503	1050	21.24	20230103	1530	-16.80	20230503	999	27.43	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
50	20230622	100321	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1272	-2	5	-0.16	37175157	29284	24.94	1274	1278	1261	1656	892	1274	1269.47	0.46	0	-6970	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	732	32.62	0.72	12	0.05	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
51	20230622	090246	57	100.00	KOSPI	종이.목재	N	N	N	N		N	1274	0	3	0.00	13462358	10567	9.00	1274	1274	1274	1656	892	1274	1274.00	0.46	0	-8069	1292	1282	1271	1261	1250	1277	1256	576	382	1000	890	1	1	57562997	733	32.67	0.72	12	0.02	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.85	N	027970	1000	575 억	262340	N	N	267	N	N
52	20230621	160247	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1274	-7	5	-0.55	149144098	117257	225.89	1281	1281	1260	1665	897	1281	1271.94	0.46	0	-386	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	733	32.67	0.72	12	0.20	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.86	N	027970	1000	575 억	262821	N	N	267	N	N
53	20230621	150706	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1274	-7	5	-0.55	125252107	98357	189.48	1281	1281	1268	1665	897	1281	1273.44	0.46	0	-4511	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	733	32.67	0.72	12	0.17	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
54	20230621	140143	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1273	-8	5	-0.62	69764596	54685	105.35	1281	1281	1272	1665	897	1281	1275.75	0.46	0	-3018	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	733	32.64	0.72	12	0.10	39.00	1760.00	1530	20230503	-16.80	999	20221013	27.43	1530	-16.80	20230503	1050	21.24	20230103	1530	-16.80	20230503	999	27.43	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
55	20230621	130215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	-2	5	-0.16	65789559	51564	99.34	1281	1281	1272	1665	897	1281	1275.88	0.46	0	-2969	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	736	32.79	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
56	20230621	120637	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	-2	5	-0.16	61139729	47926	92.33	1281	1281	1272	1665	897	1281	1275.71	0.46	0	-2652	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	736	32.79	0.73	12	0.08	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
57	20230621	110126	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1278	-3	5	-0.23	57451586	45037	86.76	1281	1281	1272	1665	897	1281	1275.65	0.46	0	-1779	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	736	32.77	0.73	12	0.08	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
58	20230621	100555	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	-2	5	-0.16	34501339	27033	52.08	1281	1281	1272	1665	897	1281	1276.27	0.46	0	-2853	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	736	32.79	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
59	20230621	090525	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1281	0	3	0.00	6217103	4870	9.38	1281	1281	1274	1665	897	1281	1276.61	0.46	0	-3175	1314	1297	1287	1270	1260	1292	1265	576	384	1000	890	1	1	57562997	737	32.85	0.73	12	0.01	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.86	N	027970	1000	575 억	262821	N	N	10	N	N
60	20230620	160852	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1281	-9	5	-0.70	65897424	51237	59.59	1290	1304	1277	1677	903	1290	1286.13	0.48	0	-15849	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	737	32.85	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.84	N	027970	1000	575 억	278669	N	N	10	N	N
61	20230620	150740	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	-11	5	-0.85	62991554	48967	56.95	1290	1304	1277	1677	903	1290	1286.41	0.48	0	-15339	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	736	32.79	0.73	12	0.09	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
62	20230620	140530	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1282	-8	5	-0.62	42489898	32935	38.30	1290	1304	1278	1677	903	1290	1290.11	0.48	0	-13455	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	738	32.87	0.73	12	0.06	39.00	1760.00	1530	20230503	-16.21	999	20221013	28.33	1530	-16.21	20230503	1050	22.10	20230103	1530	-16.21	20230503	999	28.33	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
63	20230620	130857	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1281	-9	5	-0.70	38074719	29489	34.30	1290	1304	1278	1677	903	1290	1291.15	0.48	0	-12011	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	737	32.85	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
64	20230620	120538	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	-11	5	-0.85	36348292	28140	32.73	1290	1304	1278	1677	903	1290	1291.69	0.48	0	-11946	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	736	32.79	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
65	20230620	110904	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1281	-9	5	-0.70	34911677	27017	31.42	1290	1304	1278	1677	903	1290	1292.21	0.48	0	-11808	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	737	32.85	0.73	12	0.05	39.00	1760.00	1530	20230503	-16.27	999	20221013	28.23	1530	-16.27	20230503	1050	22.00	20230103	1530	-16.27	20230503	999	28.23	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
66	20230620	100620	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1288	-2	5	-0.16	24261158	18715	21.77	1290	1304	1284	1677	903	1290	1296.35	0.48	0	-8876	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	741	33.03	0.73	12	0.03	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
67	20230620	090334	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1291	1	2	0.08	963631	747	0.87	1290	1291	1289	1677	903	1290	1290.00	0.48	0	-5	1311	1300	1287	1276	1263	1294	1270	576	387	1000	900	1	1	57562997	743	33.10	0.73	12	0.00	39.00	1760.00	1530	20230503	-15.62	999	20221013	29.23	1530	-15.62	20230503	1050	22.95	20230103	1530	-15.62	20230503	999	29.23	20221013	3.84	N	027970	1000	575 억	278669	N	N	14	N	N
68	20230619	160333	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1290	16	2	1.26	110037604	85867	157.10	1298	1298	1274	1656	892	1274	1281.38	0.49	0	-5369	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	743	33.08	0.73	12	0.15	39.00	1760.00	1530	20230503	-15.69	999	20221013	29.13	1530	-15.69	20230503	1050	22.86	20230103	1530	-15.69	20230503	999	29.13	20221013	3.83	N	027970	1000	575 억	284099	N	N	14	N	N
69	20230619	150426	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1288	14	2	1.10	106079643	82796	151.48	1298	1298	1274	1656	892	1274	1281.22	0.49	0	-5177	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	741	33.03	0.73	12	0.14	39.00	1760.00	1530	20230503	-15.82	999	20221013	28.93	1530	-15.82	20230503	1050	22.67	20230103	1530	-15.82	20230503	999	28.93	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
70	20230619	140221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1289	15	2	1.18	101594225	79310	145.10	1298	1298	1274	1656	892	1274	1280.98	0.49	0	-5667	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	742	33.05	0.73	12	0.14	39.00	1760.00	1530	20230503	-15.75	999	20221013	29.03	1530	-15.75	20230503	1050	22.76	20230103	1530	-15.75	20230503	999	29.03	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
71	20230619	130156	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	5	2	0.39	84873362	66263	121.23	1298	1298	1274	1656	892	1274	1280.86	0.49	0	-5652	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	736	32.79	0.73	12	0.12	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
72	20230619	120339	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1280	6	2	0.47	84677559	66110	120.95	1298	1298	1274	1656	892	1274	1280.86	0.49	0	-5670	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	737	32.82	0.73	12	0.11	39.00	1760.00	1530	20230503	-16.34	999	20221013	28.13	1530	-16.34	20230503	1050	21.90	20230103	1530	-16.34	20230503	999	28.13	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
73	20230619	111011	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1276	2	2	0.16	52554219	41064	75.13	1298	1298	1274	1656	892	1274	1279.81	0.49	0	-4468	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	735	32.72	0.72	12	0.07	39.00	1760.00	1530	20230503	-16.60	999	20221013	27.73	1530	-16.60	20230503	1050	21.52	20230103	1530	-16.60	20230503	999	27.73	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
74	20230619	100940	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1278	4	2	0.31	44161966	34479	63.08	1298	1298	1274	1656	892	1274	1280.84	0.49	0	-4290	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	736	32.77	0.73	12	0.06	39.00	1760.00	1530	20230503	-16.47	999	20221013	27.93	1530	-16.47	20230503	1050	21.71	20230103	1530	-16.47	20230503	999	27.93	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
75	20230619	090758	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1279	5	2	0.39	17352781	13482	24.67	1298	1298	1275	1656	892	1274	1287.11	0.49	0	-1226	1285	1279	1270	1264	1255	1282	1267	576	382	1000	890	1	1	57562997	736	32.79	0.73	12	0.02	39.00	1760.00	1530	20230503	-16.41	999	20221013	28.03	1530	-16.41	20230503	1050	21.81	20230103	1530	-16.41	20230503	999	28.03	20221013	3.83	N	027970	1000	575 억	284099	N	N	2	N	N
76	20230616	160305	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1274	4	2	0.31	68623252	54126	78.77	1272	1276	1261	1651	889	1270	1267.83	0.50	0	-3869	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	733	32.67	0.72	12	0.09	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.81	N	027970	1000	575 억	287999	N	N	2	N	N
77	20230616	150613	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1263	-7	5	-0.55	60134761	47429	69.03	1272	1276	1261	1651	889	1270	1267.89	0.50	0	-2529	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	727	32.38	0.72	12	0.08	39.00	1760.00	1530	20230503	-17.45	999	20221013	26.43	1530	-17.45	20230503	1050	20.29	20230103	1530	-17.45	20230503	999	26.43	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
78	20230616	140816	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1269	-1	5	-0.08	52896296	41711	60.70	1272	1276	1261	1651	889	1270	1268.16	0.50	0	-967	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	730	32.54	0.72	12	0.07	39.00	1760.00	1530	20230503	-17.06	999	20221013	27.03	1530	-17.06	20230503	1050	20.86	20230103	1530	-17.06	20230503	999	27.03	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
79	20230616	130754	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1271	1	2	0.08	42693375	33655	48.98	1272	1276	1261	1651	889	1270	1268.56	0.50	0	-842	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	732	32.59	0.72	12	0.06	39.00	1760.00	1530	20230503	-16.93	999	20221013	27.23	1530	-16.93	20230503	1050	21.05	20230103	1530	-16.93	20230503	999	27.23	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
80	20230616	120701	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1270	0	3	0.00	37133754	29277	42.61	1272	1276	1261	1651	889	1270	1268.36	0.50	0	-236	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	731	32.56	0.72	12	0.05	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
81	20230616	110310	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1275	5	2	0.39	11660327	9168	13.34	1272	1276	1266	1651	889	1270	1271.85	0.50	0	-1864	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	734	32.69	0.72	12	0.02	39.00	1760.00	1530	20230503	-16.67	999	20221013	27.63	1530	-16.67	20230503	1050	21.43	20230103	1530	-16.67	20230503	999	27.63	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
82	20230616	100549	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1274	4	2	0.31	10611214	8344	12.14	1272	1276	1266	1651	889	1270	1271.72	0.50	0	-1423	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	733	32.67	0.72	12	0.01	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
83	20230616	090447	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1272	2	2	0.16	1538843	1211	1.76	1272	1272	1266	1651	889	1270	1270.72	0.50	0	-768	1294	1281	1272	1259	1250	1281	1259	576	381	1000	880	1	1	57562997	732	32.62	0.72	12	0.00	39.00	1760.00	1530	20230503	-16.86	999	20221013	27.33	1530	-16.86	20230503	1050	21.14	20230103	1530	-16.86	20230503	999	27.33	20221013	3.81	N	027970	1000	575 억	287999	N	N	0	N	N
84	20230615	150455	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1274	-5	5	-0.39	79786118	62739	30.71	1270	1285	1263	1662	896	1279	1271.71	0.51	0	-4887	1323	1301	1287	1265	1251	1294	1258	576	383	1000	890	1	1	57562997	733	32.67	0.72	12	0.11	39.00	1760.00	1530	20230503	-16.73	999	20221013	27.53	1530	-16.73	20230503	1050	21.33	20230103	1530	-16.73	20230503	999	27.53	20221013	3.81	N	027970	1000	575 억	293687	N	N	0	N	N
85	20230615	140232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1271	-8	5	-0.63	71007337	55836	27.33	1270	1285	1263	1662	896	1279	1271.71	0.51	0	-2068	1323	1301	1287	1265	1251	1294	1258	576	383	1000	890	1	1	57562997	732	32.59	0.72	12	0.10	39.00	1760.00	1530	20230503	-16.93	999	20221013	27.23	1530	-16.93	20230503	1050	21.05	20230103	1530	-16.93	20230503	999	27.23	20221013	3.81	N	027970	1000	575 억	293687	N	N	0	N	N
86	20230615	130614	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1270	-9	5	-0.70	70083107	55108	26.98	1270	1285	1263	1662	896	1279	1271.74	0.51	0	-2063	1323	1301	1287	1265	1251	1294	1258	576	383	1000	890	1	1	57562997	731	32.56	0.72	12	0.10	39.00	1760.00	1530	20230503	-16.99	999	20221013	27.13	1530	-16.99	20230503	1050	20.95	20230103	1530	-16.99	20230503	999	27.13	20221013	3.81	N	027970	1000	575 억	293687	N	N	0	N	N
87	20230615	120744	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1267	-12	5	-0.94	67288787	52903	25.90	1270	1285	1263	1662	896	1279	1271.93	0.51	0	-2033	1323	1301	1287	1265	1251	1294	1258	576	383	1000	890	1	1	57562997	729	32.49	0.72	12	0.09	39.00	1760.00	1530	20230503	-17.19	999	20221013	26.83	1530	-17.19	20230503	1050	20.67	20230103	1530	-17.19	20230503	999	26.83	20221013	3.81	N	027970	1000	575 억	293687	N	N	0	N	N
88	20230615	110616	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1271	-8	5	-0.63	49953590	39209	19.19	1270	1285	1265	1662	896	1279	1274.03	0.51	0	1448	1323	1301	1287	1265	1251	1294	1258	576	383	1000	890	1	1	57562997	732	32.59	0.72	12	0.07	39.00	1760.00	1530	20230503	-16.93	999	20221013	27.23	1530	-16.93	20230503	1050	21.05	20230103	1530	-16.93	20230503	999	27.23	20221013	3.81	N	027970	1000	575 억	293687	N	N	0	N	N
89	20230611	184815	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	1328	-3	5	-0.23	129572831	98099	127.52	1331	1331	1315	1730	932	1331	1320.82	0.63	-5726	-5726	1349	1340	1325	1316	1301	1344	1320	576	399	1000	930	1	1	57562997	764	34.05	0.75	12	0.17	39.00	1760.00	1620	20220608	-18.02	999	20221013	32.93	1530	-13.20	20230503	1050	26.48	20230103	1615	-17.77	20220609	999	32.93	20221013	3.77	N	027970	1000	575 억	365250	N	N	19	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History