KissMeData/009580/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	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	160233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3675	-25	5	-0.68	345614775	93788	84.00	3700	3710	3670	4810	2590	3700	3685.24	1.85	0	8888	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2292	5.10	0.35	12	0.15	721.00	10484.00	5450	20220916	-32.57	3550	20230517	3.52	4400	-16.48	20230228	3550	3.52	20230517	5450	-32.57	20220916	3550	3.52	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	40	N	N
3	20230630	150233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3700	0	3	0.00	269219080	73031	65.41	3700	3710	3670	4810	2590	3700	3686.37	1.85	0	8295	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.12	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
4	20230630	140234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-10	5	-0.27	212228170	57612	51.60	3700	3705	3670	4810	2590	3700	3683.75	1.85	0	8303	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.09	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
5	20230630	130234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-10	5	-0.27	190287145	51665	46.27	3700	3705	3670	4810	2590	3700	3683.10	1.85	0	8270	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.08	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
6	20230630	120232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-10	5	-0.27	160789905	43663	39.10	3700	3705	3670	4810	2590	3700	3682.52	1.85	0	9963	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.07	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
7	20230630	110233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3685	-15	5	-0.41	137120150	37240	33.35	3700	3705	3670	4810	2590	3700	3682.07	1.85	0	9982	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2298	5.11	0.35	12	0.06	721.00	10484.00	5450	20220916	-32.39	3550	20230517	3.80	4400	-16.25	20230228	3550	3.80	20230517	5450	-32.39	20220916	3550	3.80	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
8	20230630	100233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	-5	5	-0.14	96937520	26333	23.58	3700	3705	3670	4810	2590	3700	3681.22	1.85	0	8688	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.04	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
9	20230630	090234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-10	5	-0.27	2183725	591	0.53	3700	3700	3690	4810	2590	3700	3694.97	1.85	0	-255	3793	3746	3713	3666	3633	3730	3650	1559	1110	2500	2730	5	1	62368324	2301	5.12	0.35	12	0.00	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.83	N	009580	2500	1559 억	1153525	N	N	0	N	N
10	20230629	160233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3700	-50	5	-1.33	411406850	111088	71.33	3750	3760	3680	4875	2625	3750	3703.43	1.86	0	-7143	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2308	5.13	0.35	12	0.18	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
11	20230629	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	-55	5	-1.47	384156610	103710	66.59	3750	3760	3680	4875	2625	3750	3704.14	1.86	0	-7499	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2305	5.12	0.35	12	0.17	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
12	20230629	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3700	-50	5	-1.33	344974220	93093	59.77	3750	3760	3680	4875	2625	3750	3705.69	1.86	0	-5581	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2308	5.13	0.35	12	0.15	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
13	20230629	130231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3705	-45	5	-1.20	295736045	79746	51.20	3750	3760	3680	4875	2625	3750	3708.47	1.86	0	-4976	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2311	5.14	0.35	12	0.13	721.00	10484.00	5450	20220916	-32.02	3550	20230517	4.37	4400	-15.80	20230228	3550	4.37	20230517	5450	-32.02	20220916	3550	4.37	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
14	20230629	120232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-60	5	-1.60	271424885	73170	46.98	3750	3760	3680	4875	2625	3750	3709.51	1.86	0	-4864	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2301	5.12	0.35	12	0.12	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
15	20230629	110233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3710	-40	5	-1.07	147755880	39716	25.50	3750	3760	3700	4875	2625	3750	3720.31	1.86	0	-2287	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2314	5.15	0.35	12	0.06	721.00	10484.00	5450	20220916	-31.93	3550	20230517	4.51	4400	-15.68	20230228	3550	4.51	20230517	5450	-31.93	20220916	3550	4.51	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
16	20230629	100233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3735	-15	5	-0.40	59933185	16065	10.32	3750	3760	3700	4875	2625	3750	3730.66	1.86	0	-1127	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2329	5.18	0.36	12	0.03	721.00	10484.00	5450	20220916	-31.47	3550	20230517	5.21	4400	-15.11	20230228	3550	5.21	20230517	5450	-31.47	20220916	3550	5.21	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
17	20230629	090233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3750	0	3	0.00	5555640	1482	0.95	3750	3750	3740	4875	2625	3750	3748.74	1.86	0	-881	3850	3800	3765	3715	3680	3782	3697	1559	1125	2500	2770	5	1	62368324	2339	5.20	0.36	12	0.00	721.00	10484.00	5450	20220916	-31.19	3550	20230517	5.63	4400	-14.77	20230228	3550	5.63	20230517	5450	-31.19	20220916	3550	5.63	20230517	1.81	N	009580	2500	1559 억	1161826	N	N	0	N	N
18	20230628	160231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3750	-50	5	-1.32	585941515	155480	102.78	3795	3815	3730	4940	2660	3800	3768.60	1.85	0	6967	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2339	5.20	0.36	12	0.25	721.00	10484.00	5450	20220916	-31.19	3550	20230517	5.63	4400	-14.77	20230228	3550	5.63	20230517	5450	-31.19	20220916	3550	5.63	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
19	20230628	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3755	-45	5	-1.18	539700725	143143	94.62	3795	3815	3730	4940	2660	3800	3770.36	1.85	0	6586	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2342	5.21	0.36	12	0.23	721.00	10484.00	5450	20220916	-31.10	3550	20230517	5.77	4400	-14.66	20230228	3550	5.77	20230517	5450	-31.10	20220916	3550	5.77	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
20	20230628	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3760	-40	5	-1.05	506405410	134271	88.76	3795	3815	3730	4940	2660	3800	3771.52	1.85	0	6592	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2345	5.21	0.36	12	0.22	721.00	10484.00	5450	20220916	-31.01	3550	20230517	5.92	4400	-14.55	20230228	3550	5.92	20230517	5450	-31.01	20220916	3550	5.92	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
21	20230628	130230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3760	-40	5	-1.05	434227005	115000	76.02	3795	3815	3730	4940	2660	3800	3775.89	1.85	0	8356	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2345	5.21	0.36	12	0.18	721.00	10484.00	5450	20220916	-31.01	3550	20230517	5.92	4400	-14.55	20230228	3550	5.92	20230517	5450	-31.01	20220916	3550	5.92	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
22	20230628	120214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3770	-30	5	-0.79	397751210	105303	69.61	3795	3815	3730	4940	2660	3800	3777.21	1.85	0	6399	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2351	5.23	0.36	12	0.17	721.00	10484.00	5450	20220916	-30.83	3550	20230517	6.20	4400	-14.32	20230228	3550	6.20	20230517	5450	-30.83	20220916	3550	6.20	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
23	20230628	110233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3775	-25	5	-0.66	261304940	69008	45.62	3795	3815	3775	4940	2660	3800	3786.59	1.85	0	6438	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2354	5.24	0.36	12	0.11	721.00	10484.00	5450	20220916	-30.73	3550	20230517	6.34	4400	-14.20	20230228	3550	6.34	20230517	5450	-30.73	20220916	3550	6.34	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
24	20230628	100230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3800	0	3	0.00	185554625	49035	32.41	3795	3815	3775	4940	2660	3800	3784.13	1.85	0	12571	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2370	5.27	0.36	12	0.08	721.00	10484.00	5450	20220916	-30.28	3550	20230517	7.04	4400	-13.64	20230228	3550	7.04	20230517	5450	-30.28	20220916	3550	7.04	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
25	20230628	090231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	-20	5	-0.53	4744320	1251	0.83	3795	3795	3780	4940	2660	3800	3792.42	1.85	0	-169	3873	3836	3793	3756	3713	3855	3775	1559	1140	2500	2810	5	1	62368324	2358	5.24	0.36	12	0.00	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.83	N	009580	2500	1559 억	1154213	N	N	19	N	N
26	20230627	160231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3800	20	2	0.53	570983495	150703	87.05	3755	3830	3750	4910	2650	3780	3788.80	1.83	0	11749	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2370	5.27	0.36	12	0.24	721.00	10484.00	5450	20220916	-30.28	3550	20230517	7.04	4400	-13.64	20230228	3550	7.04	20230517	5450	-30.28	20220916	3550	7.04	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	19	N	N
27	20230627	150232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3795	15	2	0.40	526997810	139109	80.35	3755	3830	3750	4910	2650	3780	3788.38	1.83	0	11864	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2367	5.26	0.36	12	0.22	721.00	10484.00	5450	20220916	-30.37	3550	20230517	6.90	4400	-13.75	20230228	3550	6.90	20230517	5450	-30.37	20220916	3550	6.90	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
28	20230627	140234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	0	3	0.00	409922940	108341	62.58	3755	3805	3750	4910	2650	3780	3783.64	1.83	0	13229	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2358	5.24	0.36	12	0.17	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
29	20230627	130235	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3790	10	2	0.26	386676900	102203	59.04	3755	3805	3750	4910	2650	3780	3783.42	1.83	0	12727	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2364	5.26	0.36	12	0.16	721.00	10484.00	5450	20220916	-30.46	3550	20230517	6.76	4400	-13.86	20230228	3550	6.76	20230517	5450	-30.46	20220916	3550	6.76	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
30	20230627	120235	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3775	-5	5	-0.13	360205310	95196	54.99	3755	3805	3750	4910	2650	3780	3783.83	1.83	0	12004	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2354	5.24	0.36	12	0.15	721.00	10484.00	5450	20220916	-30.73	3550	20230517	6.34	4400	-14.20	20230228	3550	6.34	20230517	5450	-30.73	20220916	3550	6.34	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
31	20230627	110234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3775	-5	5	-0.13	311859105	82385	47.59	3755	3805	3750	4910	2650	3780	3785.39	1.83	0	11904	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2354	5.24	0.36	12	0.13	721.00	10484.00	5450	20220916	-30.73	3550	20230517	6.34	4400	-14.20	20230228	3550	6.34	20230517	5450	-30.73	20220916	3550	6.34	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
32	20230627	100230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	0	3	0.00	226164015	59707	34.49	3755	3805	3750	4910	2650	3780	3787.90	1.83	0	9674	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2358	5.24	0.36	12	0.10	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
33	20230627	090231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	0	3	0.00	10421025	2772	1.60	3755	3780	3755	4910	2650	3780	3759.16	1.83	0	6	3866	3822	3761	3717	3656	3845	3740	1559	1130	2500	2790	5	1	62368324	2358	5.24	0.36	12	0.00	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.87	N	009580	2500	1559 억	1139161	N	N	24	N	N
34	20230626	160231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	50	2	1.34	647571050	172171	104.05	3735	3805	3700	4845	2615	3730	3761.15	1.81	0	6990	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2358	5.24	0.36	12	0.28	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	24	N	N
35	20230626	150232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3775	45	2	1.21	608482270	161829	97.80	3735	3805	3700	4845	2615	3730	3760.03	1.81	0	7079	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2354	5.24	0.36	12	0.26	721.00	10484.00	5450	20220916	-30.73	3550	20230517	6.34	4400	-14.20	20230228	3550	6.34	20230517	5450	-30.73	20220916	3550	6.34	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
36	20230626	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	50	2	1.34	494755760	131755	79.62	3735	3805	3700	4845	2615	3730	3755.12	1.81	0	6948	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2358	5.24	0.36	12	0.21	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
37	20230626	130232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3780	50	2	1.34	417475965	111331	67.28	3735	3805	3700	4845	2615	3730	3749.86	1.81	0	6427	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2358	5.24	0.36	12	0.18	721.00	10484.00	5450	20220916	-30.64	3550	20230517	6.48	4400	-14.09	20230228	3550	6.48	20230517	5450	-30.64	20220916	3550	6.48	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
38	20230626	120230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3785	55	2	1.47	292041915	78185	47.25	3735	3795	3700	4845	2615	3730	3735.27	1.81	0	6754	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2361	5.25	0.36	12	0.13	721.00	10484.00	5450	20220916	-30.55	3550	20230517	6.62	4400	-13.98	20230228	3550	6.62	20230517	5450	-30.55	20220916	3550	6.62	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
39	20230626	110231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3755	25	2	0.67	216240290	58054	35.08	3735	3765	3700	4845	2615	3730	3724.81	1.81	0	8610	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2342	5.21	0.36	12	0.09	721.00	10484.00	5450	20220916	-31.10	3550	20230517	5.77	4400	-14.66	20230228	3550	5.77	20230517	5450	-31.10	20220916	3550	5.77	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
40	20230626	100231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3705	-25	5	-0.67	127841905	34454	20.82	3735	3735	3700	4845	2615	3730	3710.51	1.81	0	7513	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2311	5.14	0.35	12	0.06	721.00	10484.00	5450	20220916	-32.02	3550	20230517	4.37	4400	-15.80	20230228	3550	4.37	20230517	5450	-32.02	20220916	3550	4.37	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
41	20230626	090230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3735	5	2	0.13	5100080	1367	0.83	3735	3735	3720	4845	2615	3730	3730.86	1.81	0	-162	3796	3762	3726	3692	3656	3765	3695	1559	1115	2500	2760	5	1	62368324	2329	5.18	0.36	12	0.00	721.00	10484.00	5450	20220916	-31.47	3550	20230517	5.21	4400	-15.11	20230228	3550	5.21	20230517	5450	-31.47	20220916	3550	5.21	20230517	1.85	N	009580	2500	1559 억	1131437	N	N	0	N	N
42	20230623	152906	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3735	5	2	0.13	604924265	162493	29.15	3730	3760	3690	4845	2615	3730	3722.77	1.78	0	13838	3906	3817	3746	3657	3586	3862	3702	1559	1115	2500	2760	5	1	62368324	2329	5.18	0.36	12	0.26	721.00	10484.00	5450	20220916	-31.47	3550	20230517	5.21	4400	-15.11	20230228	3550	5.21	20230517	5450	-31.47	20220916	3550	5.21	20230517	1.87	N	009580	2500	1559 억	1112749	N	N	38	N	N
43	20230623	140210	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3725	-5	5	-0.13	432892075	116396	20.88	3730	3760	3690	4845	2615	3730	3719.13	1.78	0	3773	3906	3817	3746	3657	3586	3862	3702	1559	1115	2500	2760	5	1	62368324	2323	5.17	0.36	12	0.19	721.00	10484.00	5450	20220916	-31.65	3550	20230517	4.93	4400	-15.34	20230228	3550	4.93	20230517	5450	-31.65	20220916	3550	4.93	20230517	1.87	N	009580	2500	1559 억	1112749	N	N	38	N	N
44	20230622	160344	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3730	40	2	1.08	2096370235	556447	417.89	3680	3835	3675	4795	2585	3690	3767.47	1.92	0	-84120	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2326	5.17	0.36	12	0.89	721.00	10484.00	5450	20220916	-31.56	3550	20230517	5.07	4400	-15.23	20230228	3550	5.07	20230517	5450	-31.56	20220916	3550	5.07	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	38	N	N
45	20230622	150937	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3705	15	2	0.41	2056178935	545648	409.78	3680	3835	3675	4795	2585	3690	3768.33	1.92	0	-85272	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2311	5.14	0.35	12	0.87	721.00	10484.00	5450	20220916	-32.02	3550	20230517	4.37	4400	-15.80	20230228	3550	4.37	20230517	5450	-32.02	20220916	3550	4.37	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
46	20230622	140458	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3725	35	2	0.95	1948516935	516657	388.01	3680	3835	3675	4795	2585	3690	3771.40	1.92	0	-83246	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2323	5.17	0.36	12	0.83	721.00	10484.00	5450	20220916	-31.65	3550	20230517	4.93	4400	-15.34	20230228	3550	4.93	20230517	5450	-31.65	20220916	3550	4.93	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
47	20230622	130734	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3735	45	2	1.22	1889929360	500917	376.19	3680	3835	3675	4795	2585	3690	3772.94	1.92	0	-82886	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2329	5.18	0.36	12	0.80	721.00	10484.00	5450	20220916	-31.47	3550	20230517	5.21	4400	-15.11	20230228	3550	5.21	20230517	5450	-31.47	20220916	3550	5.21	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
48	20230622	120703	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3760	70	2	1.90	1796085180	475822	357.34	3680	3835	3675	4795	2585	3690	3774.70	1.92	0	-80296	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2345	5.21	0.36	12	0.76	721.00	10484.00	5450	20220916	-31.01	3550	20230517	5.92	4400	-14.55	20230228	3550	5.92	20230517	5450	-31.01	20220916	3550	5.92	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
49	20230622	110144	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3755	65	2	1.76	1722817225	456289	342.68	3680	3835	3675	4795	2585	3690	3775.72	1.92	0	-80838	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2342	5.21	0.36	12	0.73	721.00	10484.00	5450	20220916	-31.10	3550	20230517	5.77	4400	-14.66	20230228	3550	5.77	20230517	5450	-31.10	20220916	3550	5.77	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
50	20230622	100825	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3765	75	2	2.03	1586416175	420035	315.45	3680	3835	3675	4795	2585	3690	3776.87	1.92	0	-78207	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2348	5.22	0.36	12	0.67	721.00	10484.00	5450	20220916	-30.92	3550	20230517	6.06	4400	-14.43	20230228	3550	6.06	20230517	5450	-30.92	20220916	3550	6.06	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
51	20230622	091025	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3680	-10	5	-0.27	36297355	9858	7.40	3680	3690	3675	4795	2585	3690	3682.00	1.92	0	3844	3796	3742	3706	3652	3616	3725	3635	1559	1105	2500	2730	5	1	62368324	2295	5.10	0.35	12	0.02	721.00	10484.00	5450	20220916	-32.48	3550	20230517	3.66	4400	-16.36	20230228	3550	3.66	20230517	5450	-32.48	20220916	3550	3.66	20230517	1.95	N	009580	2500	1559 억	1196307	N	N	1470	N	N
52	20230621	160658	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-40	5	-1.07	489290290	132335	66.51	3730	3760	3670	4845	2615	3730	3697.32	1.94	0	-14124	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2301	5.12	0.35	12	0.21	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	1470	N	N
53	20230621	150137	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3690	-40	5	-1.07	410311200	110847	55.71	3730	3760	3680	4845	2615	3730	3701.55	1.94	0	-13366	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2301	5.12	0.35	12	0.18	721.00	10484.00	5450	20220916	-32.29	3550	20230517	3.94	4400	-16.14	20230228	3550	3.94	20230517	5450	-32.29	20220916	3550	3.94	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
54	20230621	140504	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	-35	5	-0.94	349962715	94478	47.48	3730	3760	3680	4845	2615	3730	3704.12	1.94	0	-9098	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2305	5.12	0.35	12	0.15	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
55	20230621	130459	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3685	-45	5	-1.21	298125050	80424	40.42	3730	3760	3680	4845	2615	3730	3706.86	1.94	0	-6575	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2298	5.11	0.35	12	0.13	721.00	10484.00	5450	20220916	-32.39	3550	20230517	3.80	4400	-16.25	20230228	3550	3.80	20230517	5450	-32.39	20220916	3550	3.80	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
56	20230621	120247	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3705	-25	5	-0.67	226965280	61143	30.73	3730	3760	3700	4845	2615	3730	3711.99	1.94	0	-6130	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2311	5.14	0.35	12	0.10	721.00	10484.00	5450	20220916	-32.02	3550	20230517	4.37	4400	-15.80	20230228	3550	4.37	20230517	5450	-32.02	20220916	3550	4.37	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
57	20230621	110612	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3720	-10	5	-0.27	172618410	46476	23.36	3730	3760	3700	4845	2615	3730	3714.08	1.94	0	-4307	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2320	5.16	0.35	12	0.07	721.00	10484.00	5450	20220916	-31.74	3550	20230517	4.79	4400	-15.45	20230228	3550	4.79	20230517	5450	-31.74	20220916	3550	4.79	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
58	20230621	100229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3710	-20	5	-0.54	112135050	30163	15.16	3730	3760	3705	4845	2615	3730	3717.56	1.94	0	-2080	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2314	5.15	0.35	12	0.05	721.00	10484.00	5450	20220916	-31.93	3550	20230517	4.51	4400	-15.68	20230228	3550	4.51	20230517	5450	-31.93	20220916	3550	4.51	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
59	20230621	090447	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3725	-5	5	-0.13	49488790	13304	6.69	3730	3760	3705	4845	2615	3730	3719.70	1.94	0	-1577	3806	3767	3746	3707	3686	3757	3697	1559	1115	2500	2760	5	1	62368324	2323	5.17	0.36	12	0.02	721.00	10484.00	5450	20220916	-31.65	3550	20230517	4.93	4400	-15.34	20230228	3550	4.93	20230517	5450	-31.65	20220916	3550	4.93	20230517	1.94	N	009580	2500	1559 억	1211590	N	N	0	N	N
60	20230620	160334	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3730	-25	5	-0.67	738958175	196720	113.50	3755	3785	3725	4880	2630	3755	3756.51	1.95	0	-4335	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2326	5.17	0.36	12	0.32	721.00	10484.00	5450	20220916	-31.56	3550	20230517	5.07	4400	-15.23	20230228	3550	5.07	20230517	5450	-31.56	20220916	3550	5.07	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
61	20230620	151004	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3745	-10	5	-0.27	670671855	178453	102.96	3755	3785	3725	4880	2630	3755	3758.25	1.95	0	-3535	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2336	5.19	0.36	12	0.29	721.00	10484.00	5450	20220916	-31.28	3550	20230517	5.49	4400	-14.89	20230228	3550	5.49	20230517	5450	-31.28	20220916	3550	5.49	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
62	20230620	140740	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3765	10	2	0.27	547402590	145596	84.00	3755	3785	3725	4880	2630	3755	3759.74	1.95	0	3780	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2348	5.22	0.36	12	0.23	721.00	10484.00	5450	20220916	-30.92	3550	20230517	6.06	4400	-14.43	20230228	3550	6.06	20230517	5450	-30.92	20220916	3550	6.06	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
63	20230620	130808	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3770	15	2	0.40	475135770	126417	72.94	3755	3785	3725	4880	2630	3755	3758.48	1.95	0	4322	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2351	5.23	0.36	12	0.20	721.00	10484.00	5450	20220916	-30.83	3550	20230517	6.20	4400	-14.32	20230228	3550	6.20	20230517	5450	-30.83	20220916	3550	6.20	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
64	20230620	121028	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3770	15	2	0.40	364751740	97116	56.03	3755	3785	3725	4880	2630	3755	3755.84	1.95	0	4735	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2351	5.23	0.36	12	0.16	721.00	10484.00	5450	20220916	-30.83	3550	20230517	6.20	4400	-14.32	20230228	3550	6.20	20230517	5450	-30.83	20220916	3550	6.20	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
65	20230620	110104	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3755	0	3	0.00	241037095	64257	37.07	3755	3785	3725	4880	2630	3755	3751.14	1.95	0	4479	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2342	5.21	0.36	12	0.10	721.00	10484.00	5450	20220916	-31.10	3550	20230517	5.77	4400	-14.66	20230228	3550	5.77	20230517	5450	-31.10	20220916	3550	5.77	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
66	20230620	100458	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3760	5	2	0.13	139728265	37279	21.51	3755	3785	3725	4880	2630	3755	3748.18	1.95	0	-1474	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2345	5.21	0.36	12	0.06	721.00	10484.00	5450	20220916	-31.01	3550	20230517	5.92	4400	-14.55	20230228	3550	5.92	20230517	5450	-31.01	20220916	3550	5.92	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
67	20230620	090309	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3770	15	2	0.40	34575305	9206	5.31	3755	3785	3740	4880	2630	3755	3755.74	1.95	0	-4374	3791	3772	3736	3717	3681	3782	3727	1559	1125	2500	2770	5	1	62368324	2351	5.23	0.36	12	0.01	721.00	10484.00	5450	20220916	-30.83	3550	20230517	6.20	4400	-14.32	20230228	3550	6.20	20230517	5450	-30.83	20220916	3550	6.20	20230517	1.96	N	009580	2500	1559 억	1214320	N	N	0	N	N
68	20230619	160230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3755	40	2	1.08	641455235	172100	97.90	3715	3755	3700	4825	2605	3715	3727.03	1.93	0	7468	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2342	5.21	0.36	12	0.28	721.00	10484.00	5450	20220916	-31.10	3550	20230517	5.77	4400	-14.66	20230228	3550	5.77	20230517	5450	-31.10	20220916	3550	5.77	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
69	20230619	150323	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3750	35	2	0.94	567317315	152294	86.63	3715	3750	3700	4825	2605	3715	3725.15	1.93	0	3980	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2339	5.20	0.36	12	0.24	721.00	10484.00	5450	20220916	-31.19	3550	20230517	5.63	4400	-14.77	20230228	3550	5.63	20230517	5450	-31.19	20220916	3550	5.63	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
70	20230619	140757	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3735	20	2	0.54	479687840	128855	73.30	3715	3740	3700	4825	2605	3715	3722.69	1.93	0	3013	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2329	5.18	0.36	12	0.21	721.00	10484.00	5450	20220916	-31.47	3550	20230517	5.21	4400	-15.11	20230228	3550	5.21	20230517	5450	-31.47	20220916	3550	5.21	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
71	20230619	130537	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3715	0	3	0.00	341635170	91786	52.21	3715	3735	3700	4825	2605	3715	3722.08	1.93	0	2958	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2317	5.15	0.35	12	0.15	721.00	10484.00	5450	20220916	-31.83	3550	20230517	4.65	4400	-15.57	20230228	3550	4.65	20230517	5450	-31.83	20220916	3550	4.65	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
72	20230619	120144	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3715	0	3	0.00	309842595	83235	47.35	3715	3735	3700	4825	2605	3715	3722.50	1.93	0	5566	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2317	5.15	0.35	12	0.13	721.00	10484.00	5450	20220916	-31.83	3550	20230517	4.65	4400	-15.57	20230228	3550	4.65	20230517	5450	-31.83	20220916	3550	4.65	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
73	20230619	110116	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3730	15	2	0.40	224228930	60235	34.27	3715	3735	3700	4825	2605	3715	3722.57	1.93	0	5648	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2326	5.17	0.36	12	0.10	721.00	10484.00	5450	20220916	-31.56	3550	20230517	5.07	4400	-15.23	20230228	3550	5.07	20230517	5450	-31.56	20220916	3550	5.07	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
74	20230619	100638	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3730	15	2	0.40	175075595	47049	26.76	3715	3735	3700	4825	2605	3715	3721.13	1.93	0	5661	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2326	5.17	0.36	12	0.08	721.00	10484.00	5450	20220916	-31.56	3550	20230517	5.07	4400	-15.23	20230228	3550	5.07	20230517	5450	-31.56	20220916	3550	5.07	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
75	20230619	090439	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3715	0	3	0.00	27031150	7285	4.14	3715	3720	3700	4825	2605	3715	3710.52	1.93	0	718	3751	3732	3696	3677	3641	3742	3687	1559	1110	2500	2740	5	1	62368324	2317	5.15	0.35	12	0.01	721.00	10484.00	5450	20220916	-31.83	3550	20230517	4.65	4400	-15.57	20230228	3550	4.65	20230517	5450	-31.83	20220916	3550	4.65	20230517	1.96	N	009580	2500	1559 억	1204098	N	N	0	N	N
76	20230616	160414	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3715	25	2	0.68	637617875	172612	54.05	3660	3715	3660	4795	2585	3690	3693.85	1.92	0	7014	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2317	5.15	0.35	12	0.28	721.00	10484.00	5450	20220916	-31.83	3550	20230517	4.65	4400	-15.57	20230228	3550	4.65	20230517	5450	-31.83	20220916	3550	4.65	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
77	20230616	150455	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	5	2	0.14	576132230	156013	48.85	3660	3715	3660	4795	2585	3690	3692.85	1.92	0	9894	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.25	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
78	20230616	140108	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	5	2	0.14	506046020	137052	42.91	3660	3715	3660	4795	2585	3690	3692.37	1.92	0	14616	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.22	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
79	20230616	130957	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3710	20	2	0.54	440718145	119377	37.38	3660	3715	3660	4795	2585	3690	3691.82	1.92	0	15168	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2314	5.15	0.35	12	0.19	721.00	10484.00	5450	20220916	-31.93	3550	20230517	4.51	4400	-15.68	20230228	3550	4.51	20230517	5450	-31.93	20220916	3550	4.51	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
80	20230616	120236	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3705	15	2	0.41	377496625	102324	32.04	3660	3715	3660	4795	2585	3690	3689.23	1.92	0	15570	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2311	5.14	0.35	12	0.16	721.00	10484.00	5450	20220916	-32.02	3550	20230517	4.37	4400	-15.80	20230228	3550	4.37	20230517	5450	-32.02	20220916	3550	4.37	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
81	20230616	110655	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	5	2	0.14	340329875	92287	28.90	3660	3715	3660	4795	2585	3690	3687.73	1.92	0	15569	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.15	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
82	20230616	100312	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3700	10	2	0.27	292718965	79408	24.86	3660	3715	3660	4795	2585	3690	3686.27	1.92	0	16687	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2308	5.13	0.35	12	0.13	721.00	10484.00	5450	20220916	-32.11	3550	20230517	4.23	4400	-15.91	20230228	3550	4.23	20230517	5450	-32.11	20220916	3550	4.23	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
83	20230616	090734	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3695	5	2	0.14	120920865	32953	10.32	3660	3695	3660	4795	2585	3690	3669.49	1.92	0	12641	3800	3745	3690	3635	3580	3717	3607	1559	1105	2500	2730	5	1	62368324	2305	5.12	0.35	12	0.05	721.00	10484.00	5450	20220916	-32.20	3550	20230517	4.08	4400	-16.02	20230228	3550	4.08	20230517	5450	-32.20	20220916	3550	4.08	20230517	1.85	N	009580	2500	1559 억	1194480	N	N	0	N	N
84	20230615	150217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3680	-25	5	-0.67	1115205135	302693	77.17	3715	3745	3635	4815	2595	3705	3684.28	1.94	0	-19122	3848	3776	3738	3666	3628	3757	3647	1559	1110	2500	2740	5	1	62368324	2295	5.10	0.35	12	0.49	721.00	10484.00	5450	20220916	-32.48	3550	20230517	3.66	4400	-16.36	20230228	3550	3.66	20230517	5450	-32.48	20220916	3550	3.66	20230517	1.81	N	009580	2500	1559 억	1207065	N	N	9	N	N
85	20230615	140715	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3675	-30	5	-0.81	1004871290	272710	69.53	3715	3745	3635	4815	2595	3705	3684.76	1.94	0	-20159	3848	3776	3738	3666	3628	3757	3647	1559	1110	2500	2740	5	1	62368324	2292	5.10	0.35	12	0.44	721.00	10484.00	5450	20220916	-32.57	3550	20230517	3.52	4400	-16.48	20230228	3550	3.52	20230517	5450	-32.57	20220916	3550	3.52	20230517	1.81	N	009580	2500	1559 억	1207065	N	N	9	N	N
86	20230615	130605	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3675	-30	5	-0.81	916486770	248677	63.40	3715	3745	3635	4815	2595	3705	3685.45	1.94	0	-17436	3848	3776	3738	3666	3628	3757	3647	1559	1110	2500	2740	5	1	62368324	2292	5.10	0.35	12	0.40	721.00	10484.00	5450	20220916	-32.57	3550	20230517	3.52	4400	-16.48	20230228	3550	3.52	20230517	5450	-32.57	20220916	3550	3.52	20230517	1.81	N	009580	2500	1559 억	1207065	N	N	9	N	N
87	20230615	120648	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3660	-45	5	-1.21	842640525	228550	58.27	3715	3745	3635	4815	2595	3705	3686.90	1.94	0	-10269	3848	3776	3738	3666	3628	3757	3647	1559	1110	2500	2740	5	1	62368324	2283	5.08	0.35	12	0.37	721.00	10484.00	5450	20220916	-32.84	3550	20230517	3.10	4400	-16.82	20230228	3550	3.10	20230517	5450	-32.84	20220916	3550	3.10	20230517	1.81	N	009580	2500	1559 억	1207065	N	N	9	N	N
88	20230615	110409	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3660	-45	5	-1.21	588009745	158801	40.49	3715	3745	3660	4815	2595	3705	3702.81	1.94	0	-7453	3848	3776	3738	3666	3628	3757	3647	1559	1110	2500	2740	5	1	62368324	2283	5.08	0.35	12	0.25	721.00	10484.00	5450	20220916	-32.84	3550	20230517	3.10	4400	-16.82	20230228	3550	3.10	20230517	5450	-32.84	20220916	3550	3.10	20230517	1.81	N	009580	2500	1559 억	1207065	N	N	9	N	N
89	20230611	184556	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3995	335	2	9.15	33301137110	8425995	8705.71	3665	4105	3630	4755	2565	3660	3954.51	1.85	-164230	-93568	3716	3687	3656	3627	3596	3690	3630	1559	1095	2500	2700	5	1	62368324	2492	5.54	0.38	12	13.51	721.00	10484.00	5450	20220916	-26.70	3550	20230517	12.54	4400	-9.20	20230228	3550	12.54	20230517	5450	-26.70	20220916	3550	12.54	20230517	1.18	N	009580	2500	1559 억	1152228	N	N	8988	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History