KissMeData/008250/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	-10	5	-0.13	300014770	38032	53.50	7980	7980	7800	10280	5540	7910	7888.48	4.86	0	-4297	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	865	16.16	0.43	12	0.35	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
3	20230630	150223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	-20	5	-0.25	239663680	30375	42.73	7980	7980	7800	10280	5540	7910	7890.16	4.86	0	-6511	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	864	16.13	0.43	12	0.28	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
4	20230630	140224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	-10	5	-0.13	219526950	27824	39.14	7980	7980	7800	10280	5540	7910	7889.84	4.86	0	-7011	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	865	16.16	0.43	12	0.25	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
5	20230630	130224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	20	2	0.25	196465720	24913	35.05	7980	7980	7800	10280	5540	7910	7886.07	4.86	0	-7012	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	869	16.22	0.43	12	0.23	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
6	20230630	120223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	-10	5	-0.13	183857030	23323	32.81	7980	7980	7800	10280	5540	7910	7883.08	4.86	0	-6332	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	865	16.16	0.43	12	0.21	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
7	20230630	110224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	10	2	0.13	172645690	21905	30.81	7980	7980	7800	10280	5540	7910	7881.57	4.86	0	-6371	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	867	16.20	0.43	12	0.20	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
8	20230630	100223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7880	-30	5	-0.38	117697790	14928	21.00	7980	7980	7800	10280	5540	7910	7884.36	4.86	0	-7261	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	863	16.11	0.43	12	0.14	489.00	18541.00	10400	20220707	-24.23	6650	20221017	18.50	8900	-11.46	20230327	6940	13.54	20230103	10400	-24.23	20220707	6650	18.50	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
9	20230630	090224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	10	2	0.13	3589240	450	0.63	7980	7980	7920	10280	5540	7910	7976.09	4.86	0	-33	8170	8040	7940	7810	7710	7990	7760	548	2370	5000	5690	10	1	10952635	867	16.20	0.43	12	0.00	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.25	N	008250	5000	547 억	531924	N	N	1	N	N
10	20230629	160223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7910	-100	5	-1.25	561117490	70901	50.92	8050	8070	7840	10410	5610	8010	7914.10	5.01	0	-16476	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	866	16.18	0.43	12	0.65	489.00	18541.00	10400	20220707	-23.94	6650	20221017	18.95	8900	-11.12	20230327	6940	13.98	20230103	10400	-23.94	20220707	6650	18.95	20221017	3.29	N	008250	5000	547 억	548361	N	N	1	N	N
11	20230629	150222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7880	-130	5	-1.62	539923680	68215	48.99	8050	8070	7840	10410	5610	8010	7915.03	5.01	0	-16243	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	863	16.11	0.43	12	0.62	489.00	18541.00	10400	20220707	-24.23	6650	20221017	18.50	8900	-11.46	20230327	6940	13.54	20230103	10400	-24.23	20220707	6650	18.50	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
12	20230629	140221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	-80	5	-1.00	463834460	58567	42.06	8050	8070	7840	10410	5610	8010	7919.72	5.01	0	-15132	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	869	16.22	0.43	12	0.53	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
13	20230629	130222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	-90	5	-1.12	434262750	54828	39.38	8050	8070	7840	10410	5610	8010	7920.46	5.01	0	-14892	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	867	16.20	0.43	12	0.50	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
14	20230629	120223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7940	-70	5	-0.87	398354260	50289	36.12	8050	8070	7840	10410	5610	8010	7921.30	5.01	0	-13630	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	870	16.24	0.43	12	0.46	489.00	18541.00	10400	20220707	-23.65	6650	20221017	19.40	8900	-10.79	20230327	6940	14.41	20230103	10400	-23.65	20220707	6650	19.40	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
15	20230629	110223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7950	-60	5	-0.75	265934510	33484	24.05	8050	8070	7900	10410	5610	8010	7942.14	5.01	0	-10966	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	871	16.26	0.43	12	0.31	489.00	18541.00	10400	20220707	-23.56	6650	20221017	19.55	8900	-10.67	20230327	6940	14.55	20230103	10400	-23.56	20220707	6650	19.55	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
16	20230629	100223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	-90	5	-1.12	165147530	20789	14.93	8050	8070	7910	10410	5610	8010	7943.99	5.01	0	-1758	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	867	16.20	0.43	12	0.19	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
17	20230629	090222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7990	-20	5	-0.25	17614510	2195	1.58	8050	8070	7990	10410	5610	8010	8024.83	5.01	0	-1478	8196	8102	7986	7892	7776	8150	7940	548	2400	5000	5760	10	1	10952635	875	16.34	0.43	12	0.02	489.00	18541.00	10400	20220707	-23.17	6650	20221017	20.15	8900	-10.22	20230327	6940	15.13	20230103	10400	-23.17	20220707	6650	20.15	20221017	3.29	N	008250	5000	547 억	548361	N	N	0	N	N
18	20230628	160222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8010	80	2	1.01	1110834730	139146	255.26	7970	8080	7870	10300	5560	7930	7983.14	5.07	0	-3712	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	877	16.38	0.43	12	1.27	489.00	18541.00	10400	20220707	-22.98	6650	20221017	20.45	8900	-10.00	20230327	6940	15.42	20230103	10400	-22.98	20220707	6650	20.45	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
19	20230628	150222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8000	70	2	0.88	1036883730	129913	238.32	7970	8080	7870	10300	5560	7930	7981.37	5.07	0	-3464	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	876	16.36	0.43	12	1.19	489.00	18541.00	10400	20220707	-23.08	6650	20221017	20.30	8900	-10.11	20230327	6940	15.27	20230103	10400	-23.08	20220707	6650	20.30	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
20	20230628	140222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8000	70	2	0.88	888299770	111359	204.29	7970	8080	7870	10300	5560	7930	7976.90	5.07	0	-4109	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	876	16.36	0.43	12	1.02	489.00	18541.00	10400	20220707	-23.08	6650	20221017	20.30	8900	-10.11	20230327	6940	15.27	20230103	10400	-23.08	20220707	6650	20.30	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
21	20230628	130221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	-10	5	-0.13	551215100	69190	126.93	7970	8030	7870	10300	5560	7930	7966.69	5.07	0	-446	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	867	16.20	0.43	12	0.63	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
22	20230628	120206	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7940	10	2	0.13	496393820	62276	114.24	7970	8030	7870	10300	5560	7930	7970.87	5.07	0	-202	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	870	16.24	0.43	12	0.57	489.00	18541.00	10400	20220707	-23.65	6650	20221017	19.40	8900	-10.79	20230327	6940	14.41	20230103	10400	-23.65	20220707	6650	19.40	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
23	20230628	110223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7940	10	2	0.13	450172220	56438	103.54	7970	8030	7870	10300	5560	7930	7976.41	5.07	0	-334	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	870	16.24	0.43	12	0.52	489.00	18541.00	10400	20220707	-23.65	6650	20221017	19.40	8900	-10.79	20230327	6940	14.41	20230103	10400	-23.65	20220707	6650	19.40	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
24	20230628	100221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8020	90	2	1.13	278426970	34871	63.97	7970	8030	7870	10300	5560	7930	7984.49	5.07	0	-3503	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	878	16.40	0.43	12	0.32	489.00	18541.00	10400	20220707	-22.88	6650	20221017	20.60	8900	-9.89	20230327	6940	15.56	20230103	10400	-22.88	20220707	6650	20.60	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
25	20230628	090221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	0	3	0.00	20273230	2554	4.69	7970	7970	7930	10300	5560	7930	7937.85	5.07	0	-2045	8083	8006	7903	7826	7723	8045	7865	548	2370	5000	5700	10	1	10952635	869	16.22	0.43	12	0.02	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.33	N	008250	5000	547 억	555069	N	N	1	N	N
26	20230627	160222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	110	2	1.41	428513580	54178	102.09	7820	7980	7800	10160	5480	7820	7909.36	5.07	0	-2414	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	869	16.22	0.43	12	0.49	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.36	N	008250	5000	547 억	555817	N	N	1	N	N
27	20230627	150222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	110	2	1.41	407137670	51483	97.01	7820	7980	7800	10160	5480	7820	7908.20	5.07	0	-2424	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	869	16.22	0.43	12	0.47	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
28	20230627	140224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	100	2	1.28	349086070	44160	83.21	7820	7980	7800	10160	5480	7820	7905.03	5.07	0	-1759	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	867	16.20	0.43	12	0.40	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
29	20230627	130225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	100	2	1.28	288746450	36548	68.87	7820	7980	7800	10160	5480	7820	7900.47	5.07	0	-1210	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	867	16.20	0.43	12	0.33	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
30	20230627	120225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	110	2	1.41	246771970	31256	58.90	7820	7970	7800	10160	5480	7820	7895.19	5.07	0	-1207	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	869	16.22	0.43	12	0.29	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
31	20230627	110224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	70	2	0.90	118376880	15074	28.40	7820	7930	7800	10160	5480	7820	7853.05	5.07	0	-1863	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	864	16.13	0.43	12	0.14	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
32	20230627	100220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	0	3	0.00	43053690	5508	10.38	7820	7840	7800	10160	5480	7820	7816.57	5.07	0	570	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	856	15.99	0.42	12	0.05	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
33	20230627	090222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	0	3	0.00	7429000	950	1.79	7820	7820	7820	10160	5480	7820	7820.00	5.07	0	0	7906	7862	7816	7772	7726	7840	7750	548	2340	5000	5630	10	1	10952635	856	15.99	0.42	12	0.01	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.36	N	008250	5000	547 억	555817	N	N	4	N	N
34	20230626	160221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	-10	5	-0.13	409170020	52382	81.10	7830	7860	7770	10170	5490	7830	7811.23	5.04	0	3450	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	856	15.99	0.42	12	0.48	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.36	N	008250	5000	547 억	552218	N	N	4	N	N
35	20230626	150223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7810	-20	5	-0.26	316896340	40558	62.79	7830	7860	7770	10170	5490	7830	7813.37	5.04	0	3080	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	855	15.97	0.42	12	0.37	489.00	18541.00	10400	20220707	-24.90	6650	20221017	17.44	8900	-12.25	20230327	6940	12.54	20230103	10400	-24.90	20220707	6650	17.44	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
36	20230626	140222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7830	0	3	0.00	253581640	32451	50.24	7830	7860	7770	10170	5490	7830	7814.25	5.04	0	2825	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	858	16.01	0.42	12	0.30	489.00	18541.00	10400	20220707	-24.71	6650	20221017	17.74	8900	-12.02	20230327	6940	12.82	20230103	10400	-24.71	20220707	6650	17.74	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
37	20230626	130222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7810	-20	5	-0.26	212665380	27224	42.15	7830	7860	7770	10170	5490	7830	7811.62	5.04	0	2591	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	855	15.97	0.42	12	0.25	489.00	18541.00	10400	20220707	-24.90	6650	20221017	17.44	8900	-12.25	20230327	6940	12.54	20230103	10400	-24.90	20220707	6650	17.44	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
38	20230626	120222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	-10	5	-0.13	195871890	25074	38.82	7830	7860	7770	10170	5490	7830	7811.68	5.04	0	2727	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	856	15.99	0.42	12	0.23	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
39	20230626	110221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	-10	5	-0.13	170078380	21773	33.71	7830	7860	7770	10170	5490	7830	7811.35	5.04	0	1727	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	856	15.99	0.42	12	0.20	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
40	20230626	100221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7800	-30	5	-0.38	135456420	17340	26.85	7830	7860	7770	10170	5490	7830	7811.68	5.04	0	520	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	854	15.95	0.42	12	0.16	489.00	18541.00	10400	20220707	-25.00	6650	20221017	17.29	8900	-12.36	20230327	6940	12.39	20230103	10400	-25.00	20220707	6650	17.29	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
41	20230626	090221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	-10	5	-0.13	13657080	1745	2.70	7830	7860	7820	10170	5490	7830	7826.19	5.04	0	-1093	8143	7986	7893	7736	7643	7940	7690	548	2340	5000	5630	10	1	10952635	856	15.99	0.42	12	0.02	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.36	N	008250	5000	547 억	552218	N	N	14	N	N
42	20230623	152857	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7840	-100	5	-1.26	491558290	62288	30.23	8040	8050	7800	10320	5560	7940	7891.70	5.17	0	-13109	8266	8102	7956	7792	7646	8185	7875	548	2380	5000	5710	10	1	10952635	859	16.03	0.42	12	0.57	489.00	18541.00	10400	20220707	-24.62	6650	20221017	17.89	8900	-11.91	20230327	6940	12.97	20230103	10400	-24.62	20220707	6650	17.89	20221017	3.33	N	008250	5000	547 억	566594	N	N	4	N	N
43	20230623	140203	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7820	-120	5	-1.51	413264680	52264	25.36	8040	8050	7820	10320	5560	7940	7907.25	5.17	0	-11146	8266	8102	7956	7792	7646	8185	7875	548	2380	5000	5710	10	1	10952635	856	15.99	0.42	12	0.48	489.00	18541.00	10400	20220707	-24.81	6650	20221017	17.59	8900	-12.13	20230327	6940	12.68	20230103	10400	-24.81	20220707	6650	17.59	20221017	3.33	N	008250	5000	547 억	566594	N	N	4	N	N
44	20230622	160527	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7940	80	2	1.02	1607864350	200735	199.56	7840	8120	7810	10210	5510	7860	8009.89	5.13	0	5030	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	870	16.24	0.43	12	1.83	489.00	18541.00	10400	20220707	-23.65	6650	20221017	19.40	8900	-10.79	20230327	6940	14.41	20230103	10400	-23.65	20220707	6650	19.40	20221017	3.37	N	008250	5000	547 억	562245	N	N	4	N	N
45	20230622	150227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7990	130	2	1.65	1488463180	185715	184.63	7840	8120	7810	10210	5510	7860	8014.77	5.13	0	1829	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	875	16.34	0.43	12	1.70	489.00	18541.00	10400	20220707	-23.17	6650	20221017	20.15	8900	-10.22	20230327	6940	15.13	20230103	10400	-23.17	20220707	6650	20.15	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
46	20230622	140925	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8030	170	2	2.16	1355992290	169121	168.13	7840	8120	7810	10210	5510	7860	8017.88	5.13	0	2342	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	879	16.42	0.43	12	1.54	489.00	18541.00	10400	20220707	-22.79	6650	20221017	20.75	8900	-9.78	20230327	6940	15.71	20230103	10400	-22.79	20220707	6650	20.75	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
47	20230622	130903	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8020	160	2	2.04	1271352790	158544	157.61	7840	8120	7810	10210	5510	7860	8018.93	5.13	0	4582	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	878	16.40	0.43	12	1.45	489.00	18541.00	10400	20220707	-22.88	6650	20221017	20.60	8900	-9.89	20230327	6940	15.56	20230103	10400	-22.88	20220707	6650	20.60	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
48	20230622	120640	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8040	180	2	2.29	1190442260	148457	147.59	7840	8120	7810	10210	5510	7860	8018.77	5.13	0	4758	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	881	16.44	0.43	12	1.36	489.00	18541.00	10400	20220707	-22.69	6650	20221017	20.90	8900	-9.66	20230327	6940	15.85	20230103	10400	-22.69	20220707	6650	20.90	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
49	20230622	110651	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7980	120	2	1.53	1019468180	127176	126.43	7840	8120	7810	10210	5510	7860	8016.20	5.13	0	4561	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	874	16.32	0.43	12	1.16	489.00	18541.00	10400	20220707	-23.27	6650	20221017	20.00	8900	-10.34	20230327	6940	14.99	20230103	10400	-23.27	20220707	6650	20.00	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
50	20230622	100909	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8030	170	2	2.16	889938350	111009	110.36	7840	8120	7810	10210	5510	7860	8016.82	5.13	0	3053	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	879	16.42	0.43	12	1.01	489.00	18541.00	10400	20220707	-22.79	6650	20221017	20.75	8900	-9.78	20230327	6940	15.71	20230103	10400	-22.79	20220707	6650	20.75	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
51	20230622	090929	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7880	20	2	0.25	31001560	3951	3.93	7840	7900	7810	10210	5510	7860	7846.50	5.13	0	-1521	8120	7990	7850	7720	7580	8055	7785	548	2350	5000	5650	10	1	10952635	863	16.11	0.43	12	0.04	489.00	18541.00	10400	20220707	-24.23	6650	20221017	18.50	8900	-11.46	20230327	6940	13.54	20230103	10400	-24.23	20220707	6650	18.50	20221017	3.37	N	008250	5000	547 억	562245	N	N	154	N	N
52	20230621	160809	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7860	120	2	1.55	790031640	100337	107.15	7710	7980	7710	10060	5420	7740	7873.86	5.07	0	2567	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	861	16.07	0.42	12	0.92	489.00	18541.00	10400	20220707	-24.42	6650	20221017	18.20	8900	-11.69	20230327	6940	13.26	20230103	10400	-24.42	20220707	6650	18.20	20221017	3.31	N	008250	5000	547 억	555116	N	N	154	N	N
53	20230621	150711	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7870	130	2	1.68	732575720	93021	99.34	7710	7980	7710	10060	5420	7740	7875.38	5.07	0	3175	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	862	16.09	0.42	12	0.85	489.00	18541.00	10400	20220707	-24.33	6650	20221017	18.35	8900	-11.57	20230327	6940	13.40	20230103	10400	-24.33	20220707	6650	18.35	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
54	20230621	140617	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7870	130	2	1.68	657200280	83429	89.10	7710	7980	7710	10060	5420	7740	7877.36	5.07	0	3359	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	862	16.09	0.42	12	0.76	489.00	18541.00	10400	20220707	-24.33	6650	20221017	18.35	8900	-11.57	20230327	6940	13.40	20230103	10400	-24.33	20220707	6650	18.35	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
55	20230621	130750	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7920	180	2	2.33	583381360	74080	79.11	7710	7980	7710	10060	5420	7740	7875.02	5.07	0	3265	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	867	16.20	0.43	12	0.68	489.00	18541.00	10400	20220707	-23.85	6650	20221017	19.10	8900	-11.01	20230327	6940	14.12	20230103	10400	-23.85	20220707	6650	19.10	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
56	20230621	120410	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7850	110	2	1.42	452145220	57487	61.39	7710	7980	7710	10060	5420	7740	7865.17	5.07	0	-2734	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	860	16.05	0.42	12	0.52	489.00	18541.00	10400	20220707	-24.52	6650	20221017	18.05	8900	-11.80	20230327	6940	13.11	20230103	10400	-24.52	20220707	6650	18.05	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
57	20230621	110312	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7870	130	2	1.68	406728170	51709	55.22	7710	7980	7710	10060	5420	7740	7865.71	5.07	0	-4409	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	862	16.09	0.42	12	0.47	489.00	18541.00	10400	20220707	-24.33	6650	20221017	18.35	8900	-11.57	20230327	6940	13.40	20230103	10400	-24.33	20220707	6650	18.35	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
58	20230621	100738	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7830	90	2	1.16	356048390	45238	48.31	7710	7980	7710	10060	5420	7740	7870.56	5.07	0	-4256	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	858	16.01	0.42	12	0.41	489.00	18541.00	10400	20220707	-24.71	6650	20221017	17.74	8900	-12.02	20230327	6940	12.82	20230103	10400	-24.71	20220707	6650	17.74	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
59	20230621	090242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7710	-30	5	-0.39	9721100	1260	1.35	7710	7740	7710	10060	5420	7740	7715.16	5.07	0	-75	8053	7896	7813	7656	7573	7855	7615	548	2320	5000	5570	10	1	10952635	844	15.77	0.42	12	0.01	489.00	18541.00	10400	20220707	-25.87	6650	20221017	15.94	8900	-13.37	20230327	6940	11.10	20230103	10400	-25.87	20220707	6650	15.94	20221017	3.31	N	008250	5000	547 억	555116	N	N	3	N	N
60	20230620	160347	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7740	-190	5	-2.40	729715480	93373	43.65	7960	7970	7730	10300	5560	7930	7814.88	5.13	0	-6322	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	848	15.83	0.42	12	0.85	489.00	18541.00	10400	20220707	-25.58	6650	20221017	16.39	8900	-13.03	20230327	6940	11.53	20230103	10400	-25.58	20220707	6650	16.39	20221017	3.37	N	008250	5000	547 억	561472	N	N	3	N	N
61	20230620	150204	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7730	-200	5	-2.52	697647470	89232	41.72	7960	7970	7730	10300	5560	7930	7818.17	5.13	0	-5383	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	847	15.81	0.42	12	0.81	489.00	18541.00	10400	20220707	-25.67	6650	20221017	16.24	8900	-13.15	20230327	6940	11.38	20230103	10400	-25.67	20220707	6650	16.24	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
62	20230620	140230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7750	-180	5	-2.27	613767780	78402	36.65	7960	7970	7750	10300	5560	7930	7828.28	5.13	0	-3315	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	849	15.85	0.42	12	0.72	489.00	18541.00	10400	20220707	-25.48	6650	20221017	16.54	8900	-12.92	20230327	6940	11.67	20230103	10400	-25.48	20220707	6650	16.54	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
63	20230620	130153	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7780	-150	5	-1.89	492430230	62775	29.35	7960	7970	7760	10300	5560	7930	7844.16	5.13	0	-1617	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	852	15.91	0.42	12	0.57	489.00	18541.00	10400	20220707	-25.19	6650	20221017	16.99	8900	-12.58	20230327	6940	12.10	20230103	10400	-25.19	20220707	6650	16.99	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
64	20230620	120903	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7770	-160	5	-2.02	436422220	55572	25.98	7960	7970	7770	10300	5560	7930	7853.07	5.13	0	-1244	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	851	15.89	0.42	12	0.51	489.00	18541.00	10400	20220707	-25.29	6650	20221017	16.84	8900	-12.70	20230327	6940	11.96	20230103	10400	-25.29	20220707	6650	16.84	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
65	20230620	110410	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7790	-140	5	-1.77	344360640	43751	20.45	7960	7970	7770	10300	5560	7930	7870.72	5.13	0	-795	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	853	15.93	0.42	12	0.40	489.00	18541.00	10400	20220707	-25.10	6650	20221017	17.14	8900	-12.47	20230327	6940	12.25	20230103	10400	-25.10	20220707	6650	17.14	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
66	20230620	100411	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	-30	5	-0.38	123397010	15600	7.29	7960	7970	7850	10300	5560	7930	7909.87	5.13	0	-1158	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	865	16.16	0.43	12	0.14	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
67	20230620	090654	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	-30	5	-0.38	41184020	5205	2.43	7960	7960	7850	10300	5560	7930	7911.87	5.13	0	-1998	8236	8082	7916	7762	7596	8160	7840	548	2370	5000	5700	10	1	10952635	865	16.16	0.43	12	0.05	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.37	N	008250	5000	547 억	561472	N	N	4	N	N
68	20230619	160625	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7930	150	2	1.93	1681531740	212243	409.25	7820	8070	7750	10110	5450	7780	7922.89	5.07	0	4225	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	869	16.22	0.43	12	1.94	489.00	18541.00	10400	20220707	-23.75	6650	20221017	19.25	8900	-10.90	20230327	6940	14.27	20230103	10400	-23.75	20220707	6650	19.25	20221017	3.33	N	008250	5000	547 억	555208	N	N	4	N	N
69	20230619	150443	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7940	160	2	2.06	1507537560	190288	366.91	7820	8070	7750	10110	5450	7780	7922.70	5.07	0	2687	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	870	16.24	0.43	12	1.74	489.00	18541.00	10400	20220707	-23.65	6650	20221017	19.40	8900	-10.79	20230327	6940	14.41	20230103	10400	-23.65	20220707	6650	19.40	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
70	20230619	140703	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7960	180	2	2.31	1238095110	156238	301.26	7820	8070	7750	10110	5450	7780	7924.79	5.07	0	1251	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	872	16.28	0.43	12	1.43	489.00	18541.00	10400	20220707	-23.46	6650	20221017	19.70	8900	-10.56	20230327	6940	14.70	20230103	10400	-23.46	20220707	6650	19.70	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
71	20230619	130931	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	110	2	1.41	520031780	66077	127.41	7820	7920	7750	10110	5450	7780	7870.64	5.07	0	853	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	864	16.13	0.43	12	0.60	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
72	20230619	120435	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7890	110	2	1.41	429852150	54665	105.40	7820	7920	7750	10110	5450	7780	7864.01	5.07	0	329	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	864	16.13	0.43	12	0.50	489.00	18541.00	10400	20220707	-24.13	6650	20221017	18.65	8900	-11.35	20230327	6940	13.69	20230103	10400	-24.13	20220707	6650	18.65	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
73	20230619	111014	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7900	120	2	1.54	374692440	47672	91.92	7820	7920	7750	10110	5450	7780	7860.48	5.07	0	-1810	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	865	16.16	0.43	12	0.44	489.00	18541.00	10400	20220707	-24.04	6650	20221017	18.80	8900	-11.24	20230327	6940	13.83	20230103	10400	-24.04	20220707	6650	18.80	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
74	20230619	100743	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7910	130	2	1.67	269581600	34347	66.23	7820	7920	7750	10110	5450	7780	7849.58	5.07	0	-2567	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	866	16.18	0.43	12	0.31	489.00	18541.00	10400	20220707	-23.94	6650	20221017	18.95	8900	-11.12	20230327	6940	13.98	20230103	10400	-23.94	20220707	6650	18.95	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
75	20230619	090752	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7750	-30	5	-0.39	62016930	7969	15.37	7820	7820	7750	10110	5450	7780	7782.39	5.07	0	-3233	7913	7846	7763	7696	7613	7805	7655	548	2330	5000	5600	10	1	10952635	849	15.85	0.42	12	0.07	489.00	18541.00	10400	20220707	-25.48	6650	20221017	16.54	8900	-12.92	20230327	6940	11.67	20230103	10400	-25.48	20220707	6650	16.54	20221017	3.33	N	008250	5000	547 억	555208	N	N	3	N	N
76	20230616	160839	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7780	110	2	1.43	396317470	51154	53.76	7800	7830	7680	9970	5370	7670	7747.51	5.09	0	-4030	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	852	15.91	0.42	12	0.47	489.00	18541.00	10400	20220707	-25.19	6650	20221017	16.99	8900	-12.58	20230327	6940	12.10	20230103	10400	-25.19	20220707	6650	16.99	20221017	3.25	N	008250	5000	547 억	557362	N	N	3	N	N
77	20230616	150334	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7750	80	2	1.04	354564510	45784	48.12	7800	7830	7680	9970	5370	7670	7744.29	5.09	0	-3661	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	849	15.85	0.42	12	0.42	489.00	18541.00	10400	20220707	-25.48	6650	20221017	16.54	8900	-12.92	20230327	6940	11.67	20230103	10400	-25.48	20220707	6650	16.54	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
78	20230616	140515	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7760	90	2	1.17	317370740	40981	43.07	7800	7830	7680	9970	5370	7670	7744.34	5.09	0	-3300	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	850	15.87	0.42	12	0.37	489.00	18541.00	10400	20220707	-25.38	6650	20221017	16.69	8900	-12.81	20230327	6940	11.82	20230103	10400	-25.38	20220707	6650	16.69	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
79	20230616	131010	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7750	80	2	1.04	290547820	37522	39.43	7800	7830	7680	9970	5370	7670	7743.40	5.09	0	-1982	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	849	15.85	0.42	12	0.34	489.00	18541.00	10400	20220707	-25.48	6650	20221017	16.54	8900	-12.92	20230327	6940	11.67	20230103	10400	-25.48	20220707	6650	16.54	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
80	20230616	120854	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7770	100	2	1.30	267314160	34526	36.29	7800	7830	7680	9970	5370	7670	7742.40	5.09	0	-1982	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	851	15.89	0.42	12	0.32	489.00	18541.00	10400	20220707	-25.29	6650	20221017	16.84	8900	-12.70	20230327	6940	11.96	20230103	10400	-25.29	20220707	6650	16.84	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
81	20230616	110619	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7730	60	2	0.78	192166750	24878	26.15	7800	7800	7680	9970	5370	7670	7724.36	5.09	0	-1464	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	847	15.81	0.42	12	0.23	489.00	18541.00	10400	20220707	-25.67	6650	20221017	16.24	8900	-13.15	20230327	6940	11.38	20230103	10400	-25.67	20220707	6650	16.24	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
82	20230616	100152	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7730	60	2	0.78	115618970	14994	15.76	7800	7800	7680	9970	5370	7670	7711.02	5.09	0	-709	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	847	15.81	0.42	12	0.14	489.00	18541.00	10400	20220707	-25.67	6650	20221017	16.24	8900	-13.15	20230327	6940	11.38	20230103	10400	-25.67	20220707	6650	16.24	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
83	20230616	090114	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7760	90	2	1.17	15821560	2031	2.13	7800	7800	7760	9970	5370	7670	7790.03	5.09	0	-520	7910	7790	7730	7610	7550	7760	7580	548	2300	5000	5520	10	1	10952635	850	15.87	0.42	12	0.02	489.00	18541.00	10400	20220707	-25.38	6650	20221017	16.69	8900	-12.81	20230327	6940	11.82	20230103	10400	-25.38	20220707	6650	16.69	20221017	3.25	N	008250	5000	547 억	557362	N	N	2	N	N
84	20230615	150726	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	-40	5	-0.52	629141960	81338	49.81	7720	7850	7670	10060	5420	7740	7734.91	5.20	0	-11003	8053	7896	7783	7626	7513	7840	7570	548	2320	5000	5570	10	1	10952635	843	15.75	0.42	12	0.74	489.00	18541.00	10400	20220707	-25.96	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	10400	-25.96	20220707	6650	15.79	20221017	3.25	N	008250	5000	547 억	569738	N	N	3	N	N
85	20230615	140115	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7720	-20	5	-0.26	546096640	70560	43.21	7720	7850	7670	10060	5420	7740	7739.46	5.20	0	-10121	8053	7896	7783	7626	7513	7840	7570	548	2320	5000	5570	10	1	10952635	846	15.79	0.42	12	0.64	489.00	18541.00	10400	20220707	-25.77	6650	20221017	16.09	8900	-13.26	20230327	6940	11.24	20230103	10400	-25.77	20220707	6650	16.09	20221017	3.25	N	008250	5000	547 억	569738	N	N	3	N	N
86	20230615	131124	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7710	-30	5	-0.39	495408160	63984	39.19	7720	7850	7670	10060	5420	7740	7742.69	5.20	0	-8879	8053	7896	7783	7626	7513	7840	7570	548	2320	5000	5570	10	1	10952635	844	15.77	0.42	12	0.58	489.00	18541.00	10400	20220707	-25.87	6650	20221017	15.94	8900	-13.37	20230327	6940	11.10	20230103	10400	-25.87	20220707	6650	15.94	20221017	3.25	N	008250	5000	547 억	569738	N	N	3	N	N
87	20230615	120741	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7690	-50	5	-0.65	474379010	61255	37.51	7720	7850	7670	10060	5420	7740	7744.33	5.20	0	-8203	8053	7896	7783	7626	7513	7840	7570	548	2320	5000	5570	10	1	10952635	842	15.73	0.41	12	0.56	489.00	18541.00	10400	20220707	-26.06	6650	20221017	15.64	8900	-13.60	20230327	6940	10.81	20230103	10400	-26.06	20220707	6650	15.64	20221017	3.25	N	008250	5000	547 억	569738	N	N	3	N	N
88	20230615	110834	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7700	-40	5	-0.52	396745900	51142	31.32	7720	7850	7670	10060	5420	7740	7757.73	5.20	0	-8075	8053	7896	7783	7626	7513	7840	7570	548	2320	5000	5570	10	1	10952635	843	15.75	0.42	12	0.47	489.00	18541.00	10400	20220707	-25.96	6650	20221017	15.79	8900	-13.48	20230327	6940	10.95	20230103	10400	-25.96	20220707	6650	15.79	20221017	3.25	N	008250	5000	547 억	569738	N	N	3	N	N
89	20230611	184903	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	8400	930	2	12.45	19297408020	2342482	13060.22	7470	8680	7440	9710	5230	7470	8208.70	5.13	-49868	-51366	7596	7532	7496	7432	7396	7520	7420	548	2240	5000	5370	10	1	10952635	920	17.18	0.45	12	21.39	489.00	18541.00	10950	20220609	-23.29	6650	20221017	26.32	8900	-5.62	20230327	6940	21.04	20230103	10950	-23.29	20220609	6650	26.32	20221017	3.30	N	008250	5000	547 억	561953	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History