KissMeData/004540/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160152	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2565	-20	5	-0.77	60039235	23474	67.37	2600	2600	2550	3360	1810	2585	2557.69	0.67	0	-738	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	955	-33.31	0.40	12	0.06	-77.00	6419.00	4335	20220818	-40.83	2550	20230630	0.59	3335	-23.09	20230224	2550	0.59	20230630	4335	-40.83	20220818	2550	0.59	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
3	20230630	150153	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2560	-25	5	-0.97	55567295	21727	62.36	2600	2600	2550	3360	1810	2585	2557.52	0.67	0	-751	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	953	-33.25	0.40	12	0.06	-77.00	6419.00	4335	20220818	-40.95	2550	20230630	0.39	3335	-23.24	20230224	2550	0.39	20230630	4335	-40.95	20220818	2550	0.39	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
4	20230630	140153	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2570	-15	5	-0.58	50514265	19754	56.69	2600	2600	2550	3360	1810	2585	2557.17	0.67	0	-736	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	957	-33.38	0.40	12	0.05	-77.00	6419.00	4335	20220818	-40.72	2550	20230630	0.78	3335	-22.94	20230224	2550	0.78	20230630	4335	-40.72	20220818	2550	0.78	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
5	20230630	130153	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2565	-20	5	-0.77	46414625	18154	52.10	2600	2600	2550	3360	1810	2585	2556.72	0.67	0	-712	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	955	-33.31	0.40	12	0.05	-77.00	6419.00	4335	20220818	-40.83	2550	20230630	0.59	3335	-23.09	20230224	2550	0.59	20230630	4335	-40.83	20220818	2550	0.59	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
6	20230630	120152	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2550	-35	5	-1.35	43233870	16912	48.54	2600	2600	2550	3360	1810	2585	2556.40	0.67	0	-584	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	950	-33.12	0.40	12	0.05	-77.00	6419.00	4335	20220818	-41.18	2550	20230630	0.00	3335	-23.54	20230224	2550	0.00	20230630	4335	-41.18	20220818	2550	0.00	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
7	20230630	110152	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2575	-10	5	-0.39	33305430	13027	37.39	2600	2600	2550	3360	1810	2585	2556.65	0.67	0	-680	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	959	-33.44	0.40	12	0.03	-77.00	6419.00	4335	20220818	-40.60	2550	20230630	0.98	3335	-22.79	20230224	2550	0.98	20230630	4335	-40.60	20220818	2550	0.98	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
8	20230630	100152	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2560	-25	5	-0.97	13647080	5339	15.32	2600	2600	2550	3360	1810	2585	2556.11	0.67	0	-307	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	953	-33.25	0.40	12	0.01	-77.00	6419.00	4335	20220818	-40.95	2550	20230630	0.39	3335	-23.24	20230224	2550	0.39	20230630	4335	-40.95	20220818	2550	0.39	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
9	20230630	090153	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2580	-5	5	-0.19	982750	383	1.10	2600	2600	2550	3360	1810	2585	2565.93	0.67	0	-31	2655	2620	2595	2560	2535	2607	2547	372	775	1000	1860	5	1	37240693	961	-33.51	0.40	12	0.00	-77.00	6419.00	4335	20220818	-40.48	2550	20230630	1.18	3335	-22.64	20230224	2550	1.18	20230630	4335	-40.48	20220818	2550	1.18	20230630	0.91	N	004540	1000	372 억	249986	N	N	3	N	N
10	20230629	160153	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2585	-45	5	-1.71	90381110	34843	155.17	2630	2630	2570	3415	1845	2630	2593.90	0.67	0	260	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	963	-33.57	0.40	12	0.09	-77.00	6419.00	4335	20220818	-40.37	2570	20230629	0.58	3335	-22.49	20230224	2570	0.58	20230629	4335	-40.37	20220818	2570	0.58	20230629	0.91	N	004540	1000	372 억	249745	N	N	3	N	N
11	20230629	150151	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2585	-45	5	-1.71	85064350	32780	145.98	2630	2630	2575	3415	1845	2630	2594.95	0.67	0	264	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	963	-33.57	0.40	12	0.09	-77.00	6419.00	4335	20220818	-40.37	2575	20230629	0.39	3335	-22.49	20230224	2575	0.39	20230629	4335	-40.37	20220818	2575	0.39	20230629	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
12	20230629	140150	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2580	-50	5	-1.90	72877035	28059	124.96	2630	2630	2575	3415	1845	2630	2597.22	0.67	0	152	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	961	-33.51	0.40	12	0.08	-77.00	6419.00	4335	20220818	-40.48	2575	20230629	0.19	3335	-22.64	20230224	2575	0.19	20230629	4335	-40.48	20220818	2575	0.19	20230629	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
13	20230629	130151	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2600	-30	5	-1.14	68832320	26496	118.00	2630	2630	2575	3415	1845	2630	2597.78	0.67	0	657	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	968	-33.77	0.41	12	0.07	-77.00	6419.00	4335	20220818	-40.02	2575	20230629	0.97	3335	-22.04	20230224	2575	0.97	20230629	4335	-40.02	20220818	2575	0.97	20230629	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
14	20230629	120152	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2600	-30	5	-1.14	46625395	17899	79.71	2630	2630	2595	3415	1845	2630	2604.85	0.67	0	243	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	968	-33.77	0.41	12	0.05	-77.00	6419.00	4335	20220818	-40.02	2595	20230629	0.19	3335	-22.04	20230224	2595	0.19	20230629	4335	-40.02	20220818	2595	0.19	20230629	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
15	20230629	110151	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2610	-20	5	-0.76	40531895	15552	69.26	2630	2630	2595	3415	1845	2630	2606.14	0.67	0	719	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	972	-33.90	0.41	12	0.04	-77.00	6419.00	4335	20220818	-39.79	2595	20230629	0.58	3335	-21.74	20230224	2595	0.58	20230629	4335	-39.79	20220818	2595	0.58	20230629	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
16	20230629	100152	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2615	-15	5	-0.57	12598300	4818	21.46	2630	2630	2605	3415	1845	2630	2614.68	0.67	0	-232	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	974	-33.96	0.41	12	0.01	-77.00	6419.00	4335	20220818	-39.68	2605	20230629	0.38	3335	-21.59	20230224	2605	0.38	20230629	4335	-39.68	20220818	2605	0.38	20230629	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
17	20230629	090152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	0	3	0.00	1533290	583	2.60	2630	2630	2630	3415	1845	2630	2630.00	0.67	0	-247	2673	2651	2628	2606	2583	2662	2617	372	785	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.00	-77.00	6419.00	4335	20220818	-39.33	2605	20230623	0.96	3335	-21.14	20230224	2605	0.96	20230623	4335	-39.33	20220818	2605	0.96	20230623	0.91	N	004540	1000	372 억	249745	N	N	0	N	N
18	20230628	160151	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2630	0	3	0.00	58722555	22414	199.16	2610	2650	2605	3415	1845	2630	2619.91	0.67	0	164	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.06	-77.00	6419.00	4335	20220818	-39.33	2605	20230628	0.96	3335	-21.14	20230224	2605	0.96	20230628	4335	-39.33	20220818	2605	0.96	20230628	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
19	20230628	150151	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2610	-20	5	-0.76	57252235	21854	194.19	2610	2650	2605	3415	1845	2630	2619.76	0.67	0	550	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	972	-33.90	0.41	12	0.06	-77.00	6419.00	4335	20220818	-39.79	2605	20230628	0.19	3335	-21.74	20230224	2605	0.19	20230628	4335	-39.79	20220818	2605	0.19	20230628	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
20	20230628	140151	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2630	0	3	0.00	54844310	20935	186.02	2610	2650	2605	3415	1845	2630	2619.74	0.67	0	550	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.06	-77.00	6419.00	4335	20220818	-39.33	2605	20230628	0.96	3335	-21.14	20230224	2605	0.96	20230628	4335	-39.33	20220818	2605	0.96	20230628	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
21	20230628	130151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	0	3	0.00	50618105	19316	171.64	2610	2650	2610	3415	1845	2630	2620.53	0.67	0	826	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.05	-77.00	6419.00	4335	20220818	-39.33	2605	20230623	0.96	3335	-21.14	20230224	2605	0.96	20230623	4335	-39.33	20220818	2605	0.96	20230623	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
22	20230628	120141	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	0	3	0.00	44654855	17035	151.37	2610	2650	2610	3415	1845	2630	2621.36	0.67	0	826	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.05	-77.00	6419.00	4335	20220818	-39.33	2605	20230623	0.96	3335	-21.14	20230224	2605	0.96	20230623	4335	-39.33	20220818	2605	0.96	20230623	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
23	20230628	110152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	10	2	0.38	26509105	10087	89.63	2610	2650	2610	3415	1845	2630	2628.05	0.67	0	667	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	983	-34.29	0.41	12	0.03	-77.00	6419.00	4335	20220818	-39.10	2605	20230623	1.34	3335	-20.84	20230224	2605	1.34	20230623	4335	-39.10	20220818	2605	1.34	20230623	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
24	20230628	100151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	20	2	0.76	11406355	4325	38.43	2610	2650	2610	3415	1845	2630	2637.31	0.67	0	14	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	987	-34.42	0.41	12	0.01	-77.00	6419.00	4335	20220818	-38.87	2605	20230623	1.73	3335	-20.54	20230224	2605	1.73	20230623	4335	-38.87	20220818	2605	1.73	20230623	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
25	20230628	090151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	-10	5	-0.38	1467480	562	4.99	2610	2620	2610	3415	1845	2630	2611.17	0.67	0	54	2683	2656	2633	2606	2583	2645	2595	372	785	1000	1890	5	1	37240693	976	-34.03	0.41	12	0.00	-77.00	6419.00	4335	20220818	-39.56	2605	20230623	0.58	3335	-21.44	20230224	2605	0.58	20230623	4335	-39.56	20220818	2605	0.58	20230623	0.91	N	004540	1000	372 억	249596	N	N	2	N	N
26	20230627	160151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	-5	5	-0.19	26477875	10059	95.65	2635	2660	2610	3425	1845	2635	2632.26	0.67	0	-256	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.03	-77.00	6419.00	4335	20220818	-39.33	2605	20230623	0.96	3335	-21.14	20230224	2605	0.96	20230623	4335	-39.33	20220818	2605	0.96	20230623	0.91	N	004540	1000	372 억	249860	N	N	2	N	N
27	20230627	150152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	5	2	0.19	24518095	9314	88.56	2635	2660	2610	3425	1845	2635	2632.39	0.67	0	-13	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	983	-34.29	0.41	12	0.03	-77.00	6419.00	4335	20220818	-39.10	2605	20230623	1.34	3335	-20.84	20230224	2605	1.34	20230623	4335	-39.10	20220818	2605	1.34	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
28	20230627	140152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	0	3	0.00	22903655	8701	82.73	2635	2660	2610	3425	1845	2635	2632.30	0.67	0	-7	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	981	-34.22	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.22	2605	20230623	1.15	3335	-20.99	20230224	2605	1.15	20230623	4335	-39.22	20220818	2605	1.15	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
29	20230627	130153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2630	-5	5	-0.19	18852965	7169	68.17	2635	2660	2610	3425	1845	2635	2629.79	0.67	0	-6	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	979	-34.16	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.33	2605	20230623	0.96	3335	-21.14	20230224	2605	0.96	20230623	4335	-39.33	20220818	2605	0.96	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
30	20230627	120153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2625	-10	5	-0.38	15618370	5939	56.47	2635	2660	2610	3425	1845	2635	2629.80	0.67	0	-6	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	978	-34.09	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.45	2605	20230623	0.77	3335	-21.29	20230224	2605	0.77	20230623	4335	-39.45	20220818	2605	0.77	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
31	20230627	110153	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2620	-15	5	-0.57	12424380	4726	44.94	2635	2660	2610	3425	1845	2635	2628.94	0.67	0	-6	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	976	-34.03	0.41	12	0.01	-77.00	6419.00	4335	20220818	-39.56	2605	20230623	0.58	3335	-21.44	20230224	2605	0.58	20230623	4335	-39.56	20220818	2605	0.58	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
32	20230627	100150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	0	3	0.00	5906965	2243	21.33	2635	2660	2610	3425	1845	2635	2633.51	0.67	0	-19	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	981	-34.22	0.41	12	0.01	-77.00	6419.00	4335	20220818	-39.22	2605	20230623	1.15	3335	-20.99	20230224	2605	1.15	20230623	4335	-39.22	20220818	2605	1.15	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
33	20230627	090151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	0	3	0.00	47430	18	0.17	2635	2635	2635	3425	1845	2635	2635.00	0.67	0	0	2678	2656	2633	2611	2588	2667	2622	372	790	1000	1890	5	1	37240693	981	-34.22	0.41	12	0.00	-77.00	6419.00	4335	20220818	-39.22	2605	20230623	1.15	3335	-20.99	20230224	2605	1.15	20230623	4335	-39.22	20220818	2605	1.15	20230623	0.91	N	004540	1000	372 억	249860	N	N	13	N	N
34	20230626	160151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2635	-5	5	-0.19	27747185	10517	34.18	2620	2655	2610	3430	1850	2640	2638.32	0.67	0	-1288	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	981	-34.22	0.41	12	0.03	-77.00	6419.00	4335	20220818	-39.22	2605	20230623	1.15	3335	-20.99	20230224	2605	1.15	20230623	4335	-39.22	20220818	2605	1.15	20230623	0.91	N	004540	1000	372 억	251120	N	N	13	N	N
35	20230626	150152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	0	3	0.00	23416190	8875	28.84	2620	2655	2610	3430	1850	2640	2638.44	0.67	0	-1250	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.10	2605	20230623	1.34	3335	-20.84	20230224	2605	1.34	20230623	4335	-39.10	20220818	2605	1.34	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
36	20230626	140152	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	5	2	0.19	17639565	6689	21.74	2620	2655	2610	3430	1850	2640	2637.10	0.67	0	-1250	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.02	-77.00	6419.00	4335	20220818	-38.99	2605	20230623	1.54	3335	-20.69	20230224	2605	1.54	20230623	4335	-38.99	20220818	2605	1.54	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
37	20230626	130151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	5	2	0.19	16385510	6214	20.19	2620	2655	2610	3430	1850	2640	2636.87	0.67	0	-1250	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.02	-77.00	6419.00	4335	20220818	-38.99	2605	20230623	1.54	3335	-20.69	20230224	2605	1.54	20230623	4335	-38.99	20220818	2605	1.54	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
38	20230626	120151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	0	3	0.00	12287785	4659	15.14	2620	2655	2610	3430	1850	2640	2637.43	0.67	0	-1202	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.01	-77.00	6419.00	4335	20220818	-39.10	2605	20230623	1.34	3335	-20.84	20230224	2605	1.34	20230623	4335	-39.10	20220818	2605	1.34	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
39	20230626	110150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2645	5	2	0.19	10939300	4148	13.48	2620	2655	2610	3430	1850	2640	2637.25	0.67	0	-1202	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.01	-77.00	6419.00	4335	20220818	-38.99	2605	20230623	1.54	3335	-20.69	20230224	2605	1.54	20230623	4335	-38.99	20220818	2605	1.54	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
40	20230626	100151	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2650	10	2	0.38	7761805	2947	9.58	2620	2655	2610	3430	1850	2640	2633.80	0.67	0	-1172	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	987	-34.42	0.41	12	0.01	-77.00	6419.00	4335	20220818	-38.87	2605	20230623	1.73	3335	-20.54	20230224	2605	1.73	20230623	4335	-38.87	20220818	2605	1.73	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
41	20230626	090150	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2640	0	3	0.00	238440	91	0.30	2620	2640	2620	3430	1850	2640	2620.22	0.67	0	0	2683	2661	2633	2611	2583	2647	2597	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.00	-77.00	6419.00	4335	20220818	-39.10	2605	20230623	1.34	3335	-20.84	20230224	2605	1.34	20230623	4335	-39.10	20220818	2605	1.34	20230623	0.91	N	004540	1000	372 억	251120	N	N	4	N	N
42	20230623	151509	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2630	-10	5	-0.38	40451180	15409	77.53	2645	2655	2605	3430	1850	2640	2625.17	0.69	0	-5836	2666	2652	2636	2622	2606	2660	2630	372	790	1000	1900	5	1	37240693	979	-34.16	0.41	12	0.04	-77.00	6419.00	4335	20220818	-39.33	2605	20230623	0.96	3335	-21.14	20230224	2605	0.96	20230623	4335	-39.33	20220818	2605	0.96	20230623	0.91	N	004540	1000	372 억	257284	N	N	10	N	N
43	20230623	140139	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2640	0	3	0.00	16366100	6216	31.28	2645	2655	2620	3430	1850	2640	2632.90	0.69	0	-3219	2666	2652	2636	2622	2606	2660	2630	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.10	2620	20230623	0.76	3335	-20.84	20230224	2620	0.76	20230623	4335	-39.10	20220818	2620	0.76	20230623	0.91	N	004540	1000	372 억	257284	N	N	10	N	N
44	20230622	160454	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2640	0	3	0.00	52215430	19836	65.60	2625	2650	2620	3430	1850	2640	2632.34	0.70	0	-2557	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.05	-77.00	6419.00	4335	20220818	-39.10	2620	20230622	0.76	3335	-20.84	20230224	2620	0.76	20230622	4335	-39.10	20220818	2620	0.76	20230622	0.91	N	004540	1000	372 억	259821	N	N	10	N	N
45	20230622	150906	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2645	5	2	0.19	46435620	17635	58.32	2625	2650	2620	3430	1850	2640	2633.15	0.70	0	-2292	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.05	-77.00	6419.00	4335	20220818	-38.99	2620	20230622	0.95	3335	-20.69	20230224	2620	0.95	20230622	4335	-38.99	20220818	2620	0.95	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
46	20230622	140728	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2625	-15	5	-0.57	24179300	9171	30.33	2625	2650	2625	3430	1850	2640	2636.50	0.70	0	-1789	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	978	-34.09	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.45	2625	20230622	0.00	3335	-21.29	20230224	2625	0.00	20230622	4335	-39.45	20220818	2625	0.00	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
47	20230622	130938	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2630	-10	5	-0.38	21696100	8226	27.20	2625	2650	2625	3430	1850	2640	2637.50	0.70	0	-1702	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	979	-34.16	0.41	12	0.02	-77.00	6419.00	4335	20220818	-39.33	2625	20230622	0.19	3335	-21.14	20230224	2625	0.19	20230622	4335	-39.33	20220818	2625	0.19	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
48	20230622	120241	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2645	5	2	0.19	12561430	4755	15.72	2625	2650	2625	3430	1850	2640	2641.73	0.70	0	-983	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.01	-77.00	6419.00	4335	20220818	-38.99	2625	20230622	0.76	3335	-20.69	20230224	2625	0.76	20230622	4335	-38.99	20220818	2625	0.76	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
49	20230622	110139	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2645	5	2	0.19	9001615	3409	11.27	2625	2650	2625	3430	1850	2640	2640.54	0.70	0	-940	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.01	-77.00	6419.00	4335	20220818	-38.99	2625	20230622	0.76	3335	-20.69	20230224	2625	0.76	20230622	4335	-38.99	20220818	2625	0.76	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
50	20230622	100604	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2645	5	2	0.19	3964090	1501	4.96	2625	2650	2625	3430	1850	2640	2640.97	0.70	0	-308	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.00	-77.00	6419.00	4335	20220818	-38.99	2625	20230622	0.76	3335	-20.69	20230224	2625	0.76	20230622	4335	-38.99	20220818	2625	0.76	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
51	20230622	091004	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2630	-10	5	-0.38	470390	179	0.59	2625	2630	2625	3430	1850	2640	2627.88	0.70	0	0	2690	2665	2650	2625	2610	2657	2617	372	790	1000	1900	5	1	37240693	979	-34.16	0.41	12	0.00	-77.00	6419.00	4335	20220818	-39.33	2625	20230622	0.19	3335	-21.14	20230224	2625	0.19	20230622	4335	-39.33	20220818	2625	0.19	20230622	0.91	N	004540	1000	372 억	259821	N	N	181	N	N
52	20230621	160800	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-25	5	-0.94	78889105	29814	100.47	2665	2675	2635	3460	1870	2665	2646.04	0.71	0	-4328	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	983	-34.29	0.41	12	0.08	-77.00	6419.00	4335	20220818	-39.10	2630	20230616	0.38	3335	-20.84	20230224	2630	0.38	20230616	4335	-39.10	20220818	2630	0.38	20230616	0.91	N	004540	1000	372 억	264191	N	N	181	N	N
53	20230621	150335	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-25	5	-0.94	74205430	28038	94.48	2665	2675	2635	3460	1870	2665	2646.60	0.71	0	-4114	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	983	-34.29	0.41	12	0.08	-77.00	6419.00	4335	20220818	-39.10	2630	20230616	0.38	3335	-20.84	20230224	2630	0.38	20230616	4335	-39.10	20220818	2630	0.38	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
54	20230621	140420	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2635	-30	5	-1.13	68640055	25926	87.36	2665	2675	2635	3460	1870	2665	2647.54	0.71	0	-3299	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	981	-34.22	0.41	12	0.07	-77.00	6419.00	4335	20220818	-39.22	2630	20230616	0.19	3335	-20.99	20230224	2630	0.19	20230616	4335	-39.22	20220818	2630	0.19	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
55	20230621	130145	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-25	5	-0.94	59367350	22415	75.53	2665	2675	2635	3460	1870	2665	2648.55	0.71	0	-2473	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	983	-34.29	0.41	12	0.06	-77.00	6419.00	4335	20220818	-39.10	2630	20230616	0.38	3335	-20.84	20230224	2630	0.38	20230616	4335	-39.10	20220818	2630	0.38	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
56	20230621	120220	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2645	-20	5	-0.75	32032350	12063	40.65	2665	2675	2640	3460	1870	2665	2655.42	0.71	0	-461	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	985	-34.35	0.41	12	0.03	-77.00	6419.00	4335	20220818	-38.99	2630	20230616	0.57	3335	-20.69	20230224	2630	0.57	20230616	4335	-38.99	20220818	2630	0.57	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
57	20230621	111035	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2655	-10	5	-0.38	19191295	7217	24.32	2665	2675	2640	3460	1870	2665	2659.18	0.71	0	-159	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	989	-34.48	0.41	12	0.02	-77.00	6419.00	4335	20220818	-38.75	2630	20230616	0.95	3335	-20.39	20230224	2630	0.95	20230616	4335	-38.75	20220818	2630	0.95	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
58	20230621	100500	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2655	-10	5	-0.38	15535895	5839	19.68	2665	2675	2640	3460	1870	2665	2660.71	0.71	0	-341	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	989	-34.48	0.41	12	0.02	-77.00	6419.00	4335	20220818	-38.75	2630	20230616	0.95	3335	-20.39	20230224	2630	0.95	20230616	4335	-38.75	20220818	2630	0.95	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
59	20230621	090215	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2675	10	2	0.38	130620	49	0.17	2665	2675	2665	3460	1870	2665	2665.71	0.71	0	0	2695	2680	2660	2645	2625	2687	2652	372	795	1000	1910	5	1	37240693	996	-34.74	0.42	12	0.00	-77.00	6419.00	4335	20220818	-38.29	2630	20230616	1.71	3335	-19.79	20230224	2630	1.71	20230616	4335	-38.29	20220818	2630	1.71	20230616	0.91	N	004540	1000	372 억	264191	N	N	8	N	N
60	20230620	160847	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2665	20	2	0.76	78490130	29601	128.21	2645	2675	2640	3435	1855	2645	2651.60	0.72	0	-2765	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	992	-34.61	0.42	12	0.08	-77.00	6419.00	4335	20220818	-38.52	2630	20230616	1.33	3335	-20.09	20230224	2630	1.33	20230616	4335	-38.52	20220818	2630	1.33	20230616	0.92	N	004540	1000	372 억	266956	N	N	8	N	N
61	20230620	150855	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2660	15	2	0.57	71691200	27053	117.17	2645	2670	2640	3435	1855	2645	2650.03	0.72	0	-2573	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	991	-34.55	0.41	12	0.07	-77.00	6419.00	4335	20220818	-38.64	2630	20230616	1.14	3335	-20.24	20230224	2630	1.14	20230616	4335	-38.64	20220818	2630	1.14	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
62	20230620	140213	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2665	20	2	0.76	65342150	24661	106.81	2645	2670	2640	3435	1855	2645	2649.61	0.72	0	-2140	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	992	-34.61	0.42	12	0.07	-77.00	6419.00	4335	20220818	-38.52	2630	20230616	1.33	3335	-20.09	20230224	2630	1.33	20230616	4335	-38.52	20220818	2630	1.33	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
63	20230620	130450	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2655	10	2	0.38	43603405	16452	71.26	2645	2670	2640	3435	1855	2645	2650.34	0.72	0	-2646	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	989	-34.48	0.41	12	0.04	-77.00	6419.00	4335	20220818	-38.75	2630	20230616	0.95	3335	-20.39	20230224	2630	0.95	20230616	4335	-38.75	20220818	2630	0.95	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
64	20230620	120618	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2665	20	2	0.76	36282340	13689	59.29	2645	2670	2640	3435	1855	2645	2650.47	0.72	0	-1300	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	992	-34.61	0.42	12	0.04	-77.00	6419.00	4335	20220818	-38.52	2630	20230616	1.33	3335	-20.09	20230224	2630	1.33	20230616	4335	-38.52	20220818	2630	1.33	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
65	20230620	110323	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-5	5	-0.19	25833865	9758	42.26	2645	2670	2640	3435	1855	2645	2647.45	0.72	0	-1386	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.03	-77.00	6419.00	4335	20220818	-39.10	2630	20230616	0.38	3335	-20.84	20230224	2630	0.38	20230616	4335	-39.10	20220818	2630	0.38	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
66	20230620	100209	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-5	5	-0.19	13873960	5232	22.66	2645	2670	2640	3435	1855	2645	2651.75	0.72	0	-912	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.01	-77.00	6419.00	4335	20220818	-39.10	2630	20230616	0.38	3335	-20.84	20230224	2630	0.38	20230616	4335	-39.10	20220818	2630	0.38	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
67	20230620	090543	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2660	15	2	0.57	6163360	2313	10.02	2645	2670	2645	3435	1855	2645	2664.66	0.72	0	-1020	2661	2652	2641	2632	2621	2655	2635	372	790	1000	1900	5	1	37240693	991	-34.55	0.41	12	0.01	-77.00	6419.00	4335	20220818	-38.64	2630	20230616	1.14	3335	-20.24	20230224	2630	1.14	20230616	4335	-38.64	20220818	2630	1.14	20230616	0.92	N	004540	1000	372 억	266956	N	N	10	N	N
68	20230619	160959	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2645	0	3	0.00	60919375	23088	51.19	2645	2650	2630	3435	1855	2645	2638.57	0.72	0	-2919	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.06	-77.00	6419.00	4335	20220818	-38.99	2630	20230619	0.57	3335	-20.69	20230224	2630	0.57	20230619	4335	-38.99	20220818	2630	0.57	20230619	0.93	N	004540	1000	372 억	269913	N	N	10	N	N
69	20230619	150525	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2635	-10	5	-0.38	58407585	22136	49.08	2645	2650	2630	3435	1855	2645	2638.58	0.72	0	-2724	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	981	-34.22	0.41	12	0.06	-77.00	6419.00	4335	20220818	-39.22	2630	20230619	0.19	3335	-20.99	20230224	2630	0.19	20230619	4335	-39.22	20220818	2630	0.19	20230619	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
70	20230619	140937	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2640	-5	5	-0.19	50704065	19216	42.60	2645	2650	2630	3435	1855	2645	2638.64	0.72	0	-2307	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.05	-77.00	6419.00	4335	20220818	-39.10	2630	20230619	0.38	3335	-20.84	20230224	2630	0.38	20230619	4335	-39.10	20220818	2630	0.38	20230619	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
71	20230619	130924	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2635	-10	5	-0.38	36627615	13878	30.77	2645	2650	2630	3435	1855	2645	2639.26	0.72	0	-1683	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	981	-34.22	0.41	12	0.04	-77.00	6419.00	4335	20220818	-39.22	2630	20230619	0.19	3335	-20.99	20230224	2630	0.19	20230619	4335	-39.22	20220818	2630	0.19	20230619	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
72	20230619	120954	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2640	-5	5	-0.19	34544895	13089	29.02	2645	2650	2630	3435	1855	2645	2639.23	0.72	0	-1535	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.04	-77.00	6419.00	4335	20220818	-39.10	2630	20230619	0.38	3335	-20.84	20230224	2630	0.38	20230619	4335	-39.10	20220818	2630	0.38	20230619	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
73	20230619	110231	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2645	0	3	0.00	27345850	10358	22.96	2645	2650	2630	3435	1855	2645	2640.07	0.72	0	-1035	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.03	-77.00	6419.00	4335	20220818	-38.99	2630	20230619	0.57	3335	-20.69	20230224	2630	0.57	20230619	4335	-38.99	20220818	2630	0.57	20230619	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
74	20230619	100710	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2640	-5	5	-0.19	14076910	5323	11.80	2645	2650	2640	3435	1855	2645	2644.54	0.72	0	-595	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	983	-34.29	0.41	12	0.01	-77.00	6419.00	4335	20220818	-39.10	2630	20230616	0.38	3335	-20.84	20230224	2630	0.38	20230616	4335	-39.10	20220818	2630	0.38	20230616	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
75	20230619	091015	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2645	0	3	0.00	2494790	943	2.09	2645	2650	2645	3435	1855	2645	2645.59	0.72	0	-282	2701	2672	2651	2622	2601	2662	2612	372	790	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.00	-77.00	6419.00	4335	20220818	-38.99	2630	20230616	0.57	3335	-20.69	20230224	2630	0.57	20230616	4335	-38.99	20220818	2630	0.57	20230616	0.93	N	004540	1000	372 억	269913	N	N	4	N	N
76	20230616	160830	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2645	-5	5	-0.19	119263775	45005	110.27	2650	2680	2630	3445	1855	2650	2650.01	0.73	0	-3667	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	985	-34.35	0.41	12	0.12	-77.00	6419.00	4335	20220818	-38.99	2630	20230616	0.57	3335	-20.69	20230224	2630	0.57	20230616	4335	-38.99	20220818	2630	0.57	20230616	0.93	N	004540	1000	372 억	273594	N	N	4	N	N
77	20230616	150831	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2655	5	2	0.19	102459890	38662	94.73	2650	2680	2630	3445	1855	2650	2650.14	0.73	0	-3642	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	989	-34.48	0.41	12	0.10	-77.00	6419.00	4335	20220818	-38.75	2630	20230616	0.95	3335	-20.39	20230224	2630	0.95	20230616	4335	-38.75	20220818	2630	0.95	20230616	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
78	20230616	140408	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2650	0	3	0.00	78809860	29776	72.96	2650	2660	2630	3445	1855	2650	2646.76	0.73	0	-1296	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	987	-34.42	0.41	12	0.08	-77.00	6419.00	4335	20220818	-38.87	2630	20230616	0.76	3335	-20.54	20230224	2630	0.76	20230616	4335	-38.87	20220818	2630	0.76	20230616	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
79	20230616	130155	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2660	10	2	0.38	77377750	29237	71.64	2650	2660	2630	3445	1855	2650	2646.57	0.73	0	-1069	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	991	-34.55	0.41	12	0.08	-77.00	6419.00	4335	20220818	-38.64	2630	20230616	1.14	3335	-20.24	20230224	2630	1.14	20230616	4335	-38.64	20220818	2630	1.14	20230616	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
80	20230616	120331	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2655	5	2	0.19	68663590	25952	63.59	2650	2660	2630	3445	1855	2650	2645.79	0.73	0	-472	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	989	-34.48	0.41	12	0.07	-77.00	6419.00	4335	20220818	-38.75	2630	20230616	0.95	3335	-20.39	20230224	2630	0.95	20230616	4335	-38.75	20220818	2630	0.95	20230616	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
81	20230616	110406	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2660	10	2	0.38	62343995	23570	57.75	2650	2660	2630	3445	1855	2650	2645.06	0.73	0	-255	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	991	-34.55	0.41	12	0.06	-77.00	6419.00	4335	20220818	-38.64	2630	20230616	1.14	3335	-20.24	20230224	2630	1.14	20230616	4335	-38.64	20220818	2630	1.14	20230616	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
82	20230616	100613	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2650	0	3	0.00	34368955	13022	31.91	2650	2660	2630	3445	1855	2650	2639.30	0.73	0	454	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	987	-34.42	0.41	12	0.03	-77.00	6419.00	4335	20220818	-38.87	2630	20230616	0.76	3335	-20.54	20230224	2630	0.76	20230616	4335	-38.87	20220818	2630	0.76	20230616	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
83	20230616	090745	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2650	0	3	0.00	1184550	447	1.10	2650	2650	2650	3445	1855	2650	2650.00	0.73	0	8	2693	2671	2653	2631	2613	2682	2642	372	795	1000	1900	5	1	37240693	987	-34.42	0.41	12	0.00	-77.00	6419.00	4335	20220818	-38.87	2635	20230615	0.57	3335	-20.54	20230224	2635	0.57	20230615	4335	-38.87	20220818	2635	0.57	20230615	0.93	N	004540	1000	372 억	273594	N	N	0	N	N
84	20230615	150930	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2650	-10	5	-0.38	102347770	38700	85.81	2635	2675	2635	3455	1865	2660	2644.65	0.75	0	-7062	2763	2711	2678	2626	2593	2695	2610	372	795	1000	1910	5	1	37240693	987	-34.42	0.41	12	0.10	-77.00	6419.00	4335	20220818	-38.87	2635	20230615	0.57	3335	-20.54	20230224	2635	0.57	20230615	4335	-38.87	20220818	2635	0.57	20230615	0.93	N	004540	1000	372 억	280860	N	N	0	N	N
85	20230615	140634	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2650	-10	5	-0.38	99283700	37544	83.25	2635	2675	2635	3455	1865	2660	2644.46	0.75	0	-6487	2763	2711	2678	2626	2593	2695	2610	372	795	1000	1910	5	1	37240693	987	-34.42	0.41	12	0.10	-77.00	6419.00	4335	20220818	-38.87	2635	20230615	0.57	3335	-20.54	20230224	2635	0.57	20230615	4335	-38.87	20220818	2635	0.57	20230615	0.93	N	004540	1000	372 억	280860	N	N	0	N	N
86	20230615	131050	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2655	-5	5	-0.19	95111715	35972	79.76	2635	2675	2635	3455	1865	2660	2644.05	0.75	0	-6151	2763	2711	2678	2626	2593	2695	2610	372	795	1000	1910	5	1	37240693	989	-34.48	0.41	12	0.10	-77.00	6419.00	4335	20220818	-38.75	2635	20230615	0.76	3335	-20.39	20230224	2635	0.76	20230615	4335	-38.75	20220818	2635	0.76	20230615	0.93	N	004540	1000	372 억	280860	N	N	0	N	N
87	20230615	120255	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2640	-20	5	-0.75	68478745	25888	57.40	2635	2675	2635	3455	1865	2660	2645.19	0.75	0	-5172	2763	2711	2678	2626	2593	2695	2610	372	795	1000	1910	5	1	37240693	983	-34.29	0.41	12	0.07	-77.00	6419.00	4335	20220818	-39.10	2635	20230615	0.19	3335	-20.84	20230224	2635	0.19	20230615	4335	-39.10	20220818	2635	0.19	20230615	0.93	N	004540	1000	372 억	280860	N	N	0	N	N
88	20230615	110642	55	50.00	KOSPI	신저가	종이.목재	N	N	N	Y	50	N	2645	-15	5	-0.56	57027040	21551	47.79	2635	2675	2635	3455	1865	2660	2646.14	0.75	0	-4329	2763	2711	2678	2626	2593	2695	2610	372	795	1000	1910	5	1	37240693	985	-34.35	0.41	12	0.06	-77.00	6419.00	4335	20220818	-38.99	2635	20230615	0.38	3335	-20.69	20230224	2635	0.38	20230615	4335	-38.99	20220818	2635	0.38	20230615	0.93	N	004540	1000	372 억	280860	N	N	0	N	N
89	20230611	184702	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	2710	20	2	0.74	113157990	41968	178.57	2675	2710	2675	3495	1885	2690	2696.15	0.80	-1379	-1239	2706	2697	2686	2677	2666	2702	2682	372	805	1000	1930	5	1	37240693	1009	-35.19	0.42	12	0.11	-77.00	6419.00	4500	20220613	-39.78	2640	20230517	2.65	3335	-18.74	20230224	2640	2.65	20230517	4500	-39.78	20220613	2640	2.65	20230517	0.93	N	004540	1000	372 억	297346	N	N	13	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History