KissMeData/011280/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	160244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2655	0	3	0.00	121853375	46041	86.20	2655	2695	2630	3450	1860	2655	2646.63	0.81	0	-4249	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1880	10.79	0.54	12	0.07	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
3	20230630	150244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2655	0	3	0.00	82764795	31246	58.50	2655	2695	2630	3450	1860	2655	2648.81	0.81	0	-7599	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1880	10.79	0.54	12	0.04	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
4	20230630	140245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2660	5	2	0.19	64609810	24401	45.68	2655	2695	2630	3450	1860	2655	2647.83	0.81	0	-6254	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1883	10.81	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230327	3885	-31.53	20221124	2300	15.65	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
5	20230630	130245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2660	5	2	0.19	58183095	21983	41.16	2655	2695	2630	3450	1860	2655	2646.73	0.81	0	-5359	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1883	10.81	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230327	3885	-31.53	20221124	2300	15.65	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
6	20230630	120243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2650	-5	5	-0.19	42910950	16216	30.36	2655	2695	2630	3450	1860	2655	2646.21	0.81	0	-5053	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1876	10.77	0.54	12	0.02	246.00	4908.00	3885	20221124	-31.79	2300	20221013	15.22	3190	-16.93	20230105	2610	1.53	20230327	3885	-31.79	20221124	2300	15.22	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
7	20230630	110245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2660	5	2	0.19	34031520	12867	24.09	2655	2695	2630	3450	1860	2655	2644.87	0.81	0	-3675	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1883	10.81	0.54	12	0.02	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230327	3885	-31.53	20221124	2300	15.65	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
8	20230630	100244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2645	-10	5	-0.38	25906330	9807	18.36	2655	2695	2630	3450	1860	2655	2641.62	0.81	0	-3070	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1873	10.75	0.54	12	0.01	246.00	4908.00	3885	20221124	-31.92	2300	20221013	15.00	3190	-17.08	20230105	2610	1.34	20230327	3885	-31.92	20221124	2300	15.00	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
9	20230630	090245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2655	0	3	0.00	1821330	686	1.28	2655	2655	2655	3450	1860	2655	2655.00	0.81	0	-18	2731	2692	2671	2632	2611	2682	2622	354	795	500	1960	5	1	70805940	1880	10.79	0.54	12	0.00	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.52	N	011280	500	354 억	571766	N	N	4	N	N
10	20230629	160244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2655	-35	5	-1.30	141396085	53109	76.86	2710	2710	2650	3495	1885	2690	2662.38	0.83	0	-12788	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1880	10.79	0.54	12	0.08	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.51	N	011280	500	354 억	584208	N	N	4	N	N
11	20230629	150242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2655	-35	5	-1.30	125269105	47035	68.07	2710	2710	2650	3495	1885	2690	2663.32	0.83	0	-12109	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1880	10.79	0.54	12	0.07	246.00	4908.00	3885	20221124	-31.66	2300	20221013	15.43	3190	-16.77	20230105	2610	1.72	20230327	3885	-31.66	20221124	2300	15.43	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
12	20230629	140242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2665	-25	5	-0.93	115954510	43531	63.00	2710	2710	2650	3495	1885	2690	2663.72	0.83	0	-10684	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1887	10.83	0.54	12	0.06	246.00	4908.00	3885	20221124	-31.40	2300	20221013	15.87	3190	-16.46	20230105	2610	2.11	20230327	3885	-31.40	20221124	2300	15.87	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
13	20230629	130242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2660	-30	5	-1.12	89251830	33459	48.42	2710	2710	2650	3495	1885	2690	2667.50	0.83	0	-9774	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1883	10.81	0.54	12	0.05	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230327	3885	-31.53	20221124	2300	15.65	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
14	20230629	120243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2670	-20	5	-0.74	80679795	30233	43.76	2710	2710	2650	3495	1885	2690	2668.60	0.83	0	-7345	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1891	10.85	0.54	12	0.04	246.00	4908.00	3885	20221124	-31.27	2300	20221013	16.09	3190	-16.30	20230105	2610	2.30	20230327	3885	-31.27	20221124	2300	16.09	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
15	20230629	110244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2660	-30	5	-1.12	49365020	18453	26.71	2710	2710	2660	3495	1885	2690	2675.18	0.83	0	-5748	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1883	10.81	0.54	12	0.03	246.00	4908.00	3885	20221124	-31.53	2300	20221013	15.65	3190	-16.61	20230105	2610	1.92	20230327	3885	-31.53	20221124	2300	15.65	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
16	20230629	100244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2695	5	2	0.19	18067005	6731	9.74	2710	2710	2660	3495	1885	2690	2684.15	0.83	0	-2074	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1908	10.96	0.55	12	0.01	246.00	4908.00	3885	20221124	-30.63	2300	20221013	17.17	3190	-15.52	20230105	2610	3.26	20230327	3885	-30.63	20221124	2300	17.17	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
17	20230629	090243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	20	2	0.74	2538615	941	1.36	2710	2710	2695	3495	1885	2690	2697.78	0.83	0	-798	2753	2721	2703	2671	2653	2712	2662	354	805	500	1990	5	1	70805940	1919	11.02	0.55	12	0.00	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.51	N	011280	500	354 억	584208	N	N	1	N	N
18	20230628	160242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2690	-40	5	-1.47	186686690	69094	168.69	2725	2735	2685	3545	1915	2730	2702.04	0.85	0	-16821	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1905	10.93	0.55	12	0.10	246.00	4908.00	3885	20221124	-30.76	2300	20221013	16.96	3190	-15.67	20230105	2610	3.07	20230327	3885	-30.76	20221124	2300	16.96	20221013	1.50	N	011280	500	354 억	601076	N	N	1	N	N
19	20230628	150243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2695	-35	5	-1.28	150511370	55646	135.85	2725	2735	2690	3545	1915	2730	2704.73	0.85	0	-16266	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1908	10.96	0.55	12	0.08	246.00	4908.00	3885	20221124	-30.63	2300	20221013	17.17	3190	-15.52	20230105	2610	3.26	20230327	3885	-30.63	20221124	2300	17.17	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
20	20230628	140241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2705	-25	5	-0.92	133802265	49452	120.73	2725	2735	2690	3545	1915	2730	2705.63	0.85	0	-11616	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1915	11.00	0.55	12	0.07	246.00	4908.00	3885	20221124	-30.37	2300	20221013	17.61	3190	-15.20	20230105	2610	3.64	20230327	3885	-30.37	20221124	2300	17.61	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
21	20230628	130241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	-20	5	-0.73	101560675	37519	91.60	2725	2735	2700	3545	1915	2730	2706.82	0.85	0	-3405	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1919	11.02	0.55	12	0.05	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
22	20230628	120222	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	-20	5	-0.73	33503070	12339	30.12	2725	2735	2710	3545	1915	2730	2715.04	0.85	0	-3048	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1919	11.02	0.55	12	0.02	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
23	20230628	110244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	-20	5	-0.73	24286860	8940	21.83	2725	2735	2710	3545	1915	2730	2716.42	0.85	0	-1266	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1919	11.02	0.55	12	0.01	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
24	20230628	100242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2720	-10	5	-0.37	15396910	5661	13.82	2725	2735	2710	3545	1915	2730	2719.54	0.85	0	-340	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1926	11.06	0.55	12	0.01	246.00	4908.00	3885	20221124	-29.99	2300	20221013	18.26	3190	-14.73	20230105	2610	4.21	20230327	3885	-29.99	20221124	2300	18.26	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
25	20230628	090242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	0	3	0.00	4943645	1812	4.42	2725	2730	2725	3545	1915	2730	2728.13	0.85	0	1	2760	2745	2725	2710	2690	2752	2717	354	815	500	2020	5	1	70805940	1933	11.10	0.56	12	0.00	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.50	N	011280	500	354 억	601076	N	N	2	N	N
26	20230627	160243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	0	3	0.00	110401095	40637	65.69	2710	2740	2705	3545	1915	2730	2716.74	0.85	0	-1430	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1933	11.10	0.56	12	0.06	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.51	N	011280	500	354 억	601127	N	N	2	N	N
27	20230627	150243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2715	-15	5	-0.55	103130800	37967	61.38	2710	2740	2705	3545	1915	2730	2716.33	0.85	0	-679	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1922	11.04	0.55	12	0.05	246.00	4908.00	3885	20221124	-30.12	2300	20221013	18.04	3190	-14.89	20230105	2610	4.02	20230327	3885	-30.12	20221124	2300	18.04	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
28	20230627	140246	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2725	-5	5	-0.18	97057145	35733	57.77	2710	2740	2705	3545	1915	2730	2716.18	0.85	0	193	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1929	11.08	0.56	12	0.05	246.00	4908.00	3885	20221124	-29.86	2300	20221013	18.48	3190	-14.58	20230105	2610	4.41	20230327	3885	-29.86	20221124	2300	18.48	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
29	20230627	130246	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	-20	5	-0.73	92157685	33930	54.85	2710	2740	2705	3545	1915	2730	2716.11	0.85	0	931	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1919	11.02	0.55	12	0.05	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
30	20230627	120246	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2720	-10	5	-0.37	57572835	21179	34.24	2710	2740	2710	3545	1915	2730	2718.39	0.85	0	1549	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1926	11.06	0.55	12	0.03	246.00	4908.00	3885	20221124	-29.99	2300	20221013	18.26	3190	-14.73	20230105	2610	4.21	20230327	3885	-29.99	20221124	2300	18.26	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
31	20230627	110245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2715	-15	5	-0.55	46511670	17104	27.65	2710	2740	2710	3545	1915	2730	2719.34	0.85	0	1549	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1922	11.04	0.55	12	0.02	246.00	4908.00	3885	20221124	-30.12	2300	20221013	18.04	3190	-14.89	20230105	2610	4.02	20230327	3885	-30.12	20221124	2300	18.04	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
32	20230627	100241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	-20	5	-0.73	30565145	11234	18.16	2710	2740	2710	3545	1915	2730	2720.77	0.85	0	1776	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1919	11.02	0.55	12	0.02	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
33	20230627	090242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2740	10	2	0.37	9222460	3377	5.46	2710	2740	2710	3545	1915	2730	2730.96	0.85	0	-2023	2880	2805	2755	2680	2630	2842	2717	354	815	500	2020	5	1	70805940	1940	11.14	0.56	12	0.00	246.00	4908.00	3885	20221124	-29.47	2300	20221013	19.13	3190	-14.11	20230105	2610	4.98	20230327	3885	-29.47	20221124	2300	19.13	20221013	1.51	N	011280	500	354 억	601127	N	N	24	N	N
34	20230626	160242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	10	2	0.37	169074225	61852	112.27	2720	2830	2705	3535	1905	2720	2733.53	0.84	0	5404	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1933	11.10	0.56	12	0.09	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.53	N	011280	500	354 억	593194	N	N	24	N	N
35	20230626	150244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2715	-5	5	-0.18	160801465	58821	106.76	2720	2830	2705	3535	1905	2720	2733.74	0.84	0	5409	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1922	11.04	0.55	12	0.08	246.00	4908.00	3885	20221124	-30.12	2300	20221013	18.04	3190	-14.89	20230105	2610	4.02	20230327	3885	-30.12	20221124	2300	18.04	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
36	20230626	140243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	10	2	0.37	93642995	34206	62.09	2720	2830	2705	3535	1905	2720	2737.62	0.84	0	3346	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1933	11.10	0.56	12	0.05	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
37	20230626	130243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2745	25	2	0.92	91813335	33536	60.87	2720	2830	2705	3535	1905	2720	2737.75	0.84	0	3361	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1944	11.16	0.56	12	0.05	246.00	4908.00	3885	20221124	-29.34	2300	20221013	19.35	3190	-13.95	20230105	2610	5.17	20230327	3885	-29.34	20221124	2300	19.35	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
38	20230626	120241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2735	15	2	0.55	80061295	29238	53.07	2720	2830	2705	3535	1905	2720	2738.26	0.84	0	3361	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1937	11.12	0.56	12	0.04	246.00	4908.00	3885	20221124	-29.60	2300	20221013	18.91	3190	-14.26	20230105	2610	4.79	20230327	3885	-29.60	20221124	2300	18.91	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
39	20230626	110241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2720	0	3	0.00	48454445	17660	32.05	2720	2830	2705	3535	1905	2720	2743.74	0.84	0	-1695	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1926	11.06	0.55	12	0.02	246.00	4908.00	3885	20221124	-29.99	2300	20221013	18.26	3190	-14.73	20230105	2610	4.21	20230327	3885	-29.99	20221124	2300	18.26	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
40	20230626	100242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2740	20	2	0.74	34387125	12493	22.68	2720	2830	2705	3535	1905	2720	2752.51	0.84	0	-3644	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1940	11.14	0.56	12	0.02	246.00	4908.00	3885	20221124	-29.47	2300	20221013	19.13	3190	-14.11	20230105	2610	4.98	20230327	3885	-29.47	20221124	2300	19.13	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
41	20230626	090241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2715	-5	5	-0.18	988700	364	0.66	2720	2720	2715	3535	1905	2720	2716.21	0.84	0	-328	2780	2750	2735	2705	2690	2742	2697	354	815	500	2010	5	1	70805940	1922	11.04	0.55	12	0.00	246.00	4908.00	3885	20221124	-30.12	2300	20221013	18.04	3190	-14.89	20230105	2610	4.02	20230327	3885	-30.12	20221124	2300	18.04	20221013	1.53	N	011280	500	354 억	593194	N	N	96	N	N
42	20230623	154653	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2720	-45	5	-1.63	149647430	54799	113.58	2765	2765	2720	3590	1940	2765	2730.85	0.86	0	-15785	2818	2791	2773	2746	2728	2782	2737	354	825	500	2040	5	1	70805940	1926	11.06	0.55	12	0.08	246.00	4908.00	3885	20221124	-29.99	2300	20221013	18.26	3190	-14.73	20230105	2610	4.21	20230327	3885	-29.99	20221124	2300	18.26	20221013	1.53	N	011280	500	354 억	608302	N	N	96	N	N
43	20230623	140219	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2725	-40	5	-1.45	118438260	43343	89.83	2765	2765	2720	3590	1940	2765	2732.58	0.86	0	-13213	2818	2791	2773	2746	2728	2782	2737	354	825	500	2040	5	1	70805940	1929	11.08	0.56	12	0.06	246.00	4908.00	3885	20221124	-29.86	2300	20221013	18.48	3190	-14.58	20230105	2610	4.41	20230327	3885	-29.86	20221124	2300	18.48	20221013	1.53	N	011280	500	354 억	608302	N	N	31	N	N
44	20230622	160921	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	-30	5	-1.07	131920760	47699	122.17	2790	2800	2755	3630	1960	2795	2765.69	0.87	0	-5249	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1958	11.24	0.56	12	0.07	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.55	N	011280	500	354 억	613580	N	N	31	N	N
45	20230622	150749	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2755	-40	5	-1.43	128402185	46426	118.91	2790	2800	2755	3630	1960	2795	2765.74	0.87	0	-4848	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1951	11.20	0.56	12	0.07	246.00	4908.00	3885	20221124	-29.09	2300	20221013	19.78	3190	-13.64	20230105	2610	5.56	20230327	3885	-29.09	20221124	2300	19.78	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
46	20230622	140716	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2760	-35	5	-1.25	100258715	36216	92.76	2790	2800	2755	3630	1960	2795	2768.35	0.87	0	-4030	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1954	11.22	0.56	12	0.05	246.00	4908.00	3885	20221124	-28.96	2300	20221013	20.00	3190	-13.48	20230105	2610	5.75	20230327	3885	-28.96	20221124	2300	20.00	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
47	20230622	130741	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	-30	5	-1.07	86444895	31217	79.95	2790	2800	2755	3630	1960	2795	2769.16	0.87	0	-3034	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1958	11.24	0.56	12	0.04	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
48	20230622	120949	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2770	-25	5	-0.89	53774120	19392	49.67	2790	2800	2755	3630	1960	2795	2773.01	0.87	0	-2980	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1961	11.26	0.56	12	0.03	246.00	4908.00	3885	20221124	-28.70	2300	20221013	20.43	3190	-13.17	20230105	2610	6.13	20230327	3885	-28.70	20221124	2300	20.43	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
49	20230622	110551	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2775	-20	5	-0.72	46781375	16867	43.20	2790	2800	2755	3630	1960	2795	2773.54	0.87	0	-2406	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1965	11.28	0.57	12	0.02	246.00	4908.00	3885	20221124	-28.57	2300	20221013	20.65	3190	-13.01	20230105	2610	6.32	20230327	3885	-28.57	20221124	2300	20.65	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
50	20230622	100909	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2785	-10	5	-0.36	36505090	13148	33.67	2790	2800	2755	3630	1960	2795	2776.47	0.87	0	-2301	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1972	11.32	0.57	12	0.02	246.00	4908.00	3885	20221124	-28.31	2300	20221013	21.09	3190	-12.70	20230105	2610	6.70	20230327	3885	-28.31	20221124	2300	21.09	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
51	20230622	090634	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2755	-40	5	-1.43	4375565	1580	4.05	2790	2790	2755	3630	1960	2795	2769.34	0.87	0	-475	2831	2812	2786	2767	2741	2800	2755	354	835	500	2060	5	1	70805940	1951	11.20	0.56	12	0.00	246.00	4908.00	3885	20221124	-29.09	2300	20221013	19.78	3190	-13.64	20230105	2610	5.56	20230327	3885	-29.09	20221124	2300	19.78	20221013	1.55	N	011280	500	354 억	613580	N	N	1055	N	N
52	20230621	160157	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2795	-5	5	-0.18	107988590	38922	70.21	2800	2805	2760	3640	1960	2800	2774.49	0.88	0	-5139	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1979	11.36	0.57	12	0.05	246.00	4908.00	3885	20221124	-28.06	2300	20221013	21.52	3190	-12.38	20230105	2610	7.09	20230327	3885	-28.06	20221124	2300	21.52	20221013	1.55	N	011280	500	354 억	620610	N	N	1055	N	N
53	20230621	150706	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2775	-25	5	-0.89	88754445	32004	57.73	2800	2805	2760	3640	1960	2800	2773.23	0.88	0	-4860	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1965	11.28	0.57	12	0.05	246.00	4908.00	3885	20221124	-28.57	2300	20221013	20.65	3190	-13.01	20230105	2610	6.32	20230327	3885	-28.57	20221124	2300	20.65	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
54	20230621	140614	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2775	-25	5	-0.89	81650550	29446	53.12	2800	2805	2760	3640	1960	2800	2772.89	0.88	0	-5626	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1965	11.28	0.57	12	0.04	246.00	4908.00	3885	20221124	-28.57	2300	20221013	20.65	3190	-13.01	20230105	2610	6.32	20230327	3885	-28.57	20221124	2300	20.65	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
55	20230621	130752	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2775	-25	5	-0.89	50788560	18310	33.03	2800	2805	2760	3640	1960	2800	2773.82	0.88	0	-5168	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1965	11.28	0.57	12	0.03	246.00	4908.00	3885	20221124	-28.57	2300	20221013	20.65	3190	-13.01	20230105	2610	6.32	20230327	3885	-28.57	20221124	2300	20.65	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
56	20230621	120232	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2770	-30	5	-1.07	39314645	14161	25.54	2800	2805	2760	3640	1960	2800	2776.26	0.88	0	-5122	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1961	11.26	0.56	12	0.02	246.00	4908.00	3885	20221124	-28.70	2300	20221013	20.43	3190	-13.17	20230105	2610	6.13	20230327	3885	-28.70	20221124	2300	20.43	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
57	20230621	110446	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2775	-25	5	-0.89	31750550	11428	20.61	2800	2805	2760	3640	1960	2800	2778.31	0.88	0	-3671	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1965	11.28	0.57	12	0.02	246.00	4908.00	3885	20221124	-28.57	2300	20221013	20.65	3190	-13.01	20230105	2610	6.32	20230327	3885	-28.57	20221124	2300	20.65	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
58	20230621	100503	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2780	-20	5	-0.71	14128230	5066	9.14	2800	2805	2775	3640	1960	2800	2788.83	0.88	0	-1929	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1968	11.30	0.57	12	0.01	246.00	4908.00	3885	20221124	-28.44	2300	20221013	20.87	3190	-12.85	20230105	2610	6.51	20230327	3885	-28.44	20221124	2300	20.87	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
59	20230621	090920	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2800	0	3	0.00	5660800	2021	3.65	2800	2805	2795	3640	1960	2800	2800.99	0.88	0	-430	2850	2825	2790	2765	2730	2837	2777	354	840	500	2070	5	1	70805940	1983	11.38	0.57	12	0.00	246.00	4908.00	3885	20221124	-27.93	2300	20221013	21.74	3190	-12.23	20230105	2610	7.28	20230327	3885	-27.93	20221124	2300	21.74	20221013	1.55	N	011280	500	354 억	620610	N	N	27	N	N
60	20230620	160628	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2800	40	2	1.45	151818550	54426	122.97	2775	2815	2755	3585	1935	2760	2789.45	0.86	0	7665	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1983	11.38	0.57	12	0.08	246.00	4908.00	3885	20221124	-27.93	2300	20221013	21.74	3190	-12.23	20230105	2610	7.28	20230327	3885	-27.93	20221124	2300	21.74	20221013	1.56	N	011280	500	354 억	612431	N	N	27	N	N
61	20230620	150823	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2795	35	2	1.27	133420095	47851	108.11	2775	2815	2755	3585	1935	2760	2788.24	0.86	0	7386	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1979	11.36	0.57	12	0.07	246.00	4908.00	3885	20221124	-28.06	2300	20221013	21.52	3190	-12.38	20230105	2610	7.09	20230327	3885	-28.06	20221124	2300	21.52	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
62	20230620	140730	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2800	40	2	1.45	122516255	43949	99.30	2775	2815	2755	3585	1935	2760	2787.69	0.86	0	7759	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1983	11.38	0.57	12	0.06	246.00	4908.00	3885	20221124	-27.93	2300	20221013	21.74	3190	-12.23	20230105	2610	7.28	20230327	3885	-27.93	20221124	2300	21.74	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
63	20230620	130923	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2800	40	2	1.45	97549885	35020	79.12	2775	2815	2755	3585	1935	2760	2785.55	0.86	0	7321	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1983	11.38	0.57	12	0.05	246.00	4908.00	3885	20221124	-27.93	2300	20221013	21.74	3190	-12.23	20230105	2610	7.28	20230327	3885	-27.93	20221124	2300	21.74	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
64	20230620	120140	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2795	35	2	1.27	81679140	29355	66.32	2775	2815	2755	3585	1935	2760	2782.46	0.86	0	6369	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1979	11.36	0.57	12	0.04	246.00	4908.00	3885	20221124	-28.06	2300	20221013	21.52	3190	-12.38	20230105	2610	7.09	20230327	3885	-28.06	20221124	2300	21.52	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
65	20230620	110812	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2785	25	2	0.91	51722240	18665	42.17	2775	2785	2755	3585	1935	2760	2771.08	0.86	0	6635	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1972	11.32	0.57	12	0.03	246.00	4908.00	3885	20221124	-28.31	2300	20221013	21.09	3190	-12.70	20230105	2610	6.70	20230327	3885	-28.31	20221124	2300	21.09	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
66	20230620	100923	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2775	15	2	0.54	30469625	11024	24.91	2775	2775	2755	3585	1935	2760	2763.94	0.86	0	2762	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1965	11.28	0.57	12	0.02	246.00	4908.00	3885	20221124	-28.57	2300	20221013	20.65	3190	-13.01	20230105	2610	6.32	20230327	3885	-28.57	20221124	2300	20.65	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
67	20230620	090717	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	5	2	0.18	4754215	1715	3.87	2775	2775	2765	3585	1935	2760	2772.14	0.86	0	115	2813	2786	2758	2731	2703	2800	2745	354	825	500	2040	5	1	70805940	1958	11.24	0.56	12	0.00	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.56	N	011280	500	354 억	612431	N	N	35	N	N
68	20230619	160426	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2760	-5	5	-0.18	122012295	44246	59.10	2755	2785	2730	3590	1940	2765	2757.59	0.86	0	6192	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1954	11.22	0.56	12	0.06	246.00	4908.00	3885	20221124	-28.96	2300	20221013	20.00	3190	-13.48	20230105	2610	5.75	20230327	3885	-28.96	20221124	2300	20.00	20221013	1.55	N	011280	500	354 억	606320	N	N	35	N	N
69	20230619	150659	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	0	3	0.00	115270470	41812	55.85	2755	2785	2730	3590	1940	2765	2756.88	0.86	0	4564	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1958	11.24	0.56	12	0.06	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
70	20230619	140528	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2770	5	2	0.18	94855300	34438	46.00	2755	2785	2730	3590	1940	2765	2754.38	0.86	0	3251	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1961	11.26	0.56	12	0.05	246.00	4908.00	3885	20221124	-28.70	2300	20221013	20.43	3190	-13.17	20230105	2610	6.13	20230327	3885	-28.70	20221124	2300	20.43	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
71	20230619	130216	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	0	3	0.00	82599875	30000	40.07	2755	2785	2730	3590	1940	2765	2753.33	0.86	0	2242	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1958	11.24	0.56	12	0.04	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
72	20230619	120421	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	0	3	0.00	79885980	29017	38.76	2755	2785	2730	3590	1940	2765	2753.08	0.86	0	2222	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1958	11.24	0.56	12	0.04	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
73	20230619	110156	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2770	5	2	0.18	66784540	24266	32.41	2755	2785	2730	3590	1940	2765	2752.19	0.86	0	1412	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1961	11.26	0.56	12	0.03	246.00	4908.00	3885	20221124	-28.70	2300	20221013	20.43	3190	-13.17	20230105	2610	6.13	20230327	3885	-28.70	20221124	2300	20.43	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
74	20230619	100424	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2755	-10	5	-0.36	43185705	15716	20.99	2755	2760	2730	3590	1940	2765	2747.88	0.86	0	448	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1951	11.20	0.56	12	0.02	246.00	4908.00	3885	20221124	-29.09	2300	20221013	19.78	3190	-13.64	20230105	2610	5.56	20230327	3885	-29.09	20221124	2300	19.78	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
75	20230619	090109	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2750	-15	5	-0.54	1953160	710	0.95	2755	2755	2750	3590	1940	2765	2750.93	0.86	0	-77	2811	2787	2756	2732	2701	2800	2745	354	825	500	2040	5	1	70805940	1947	11.18	0.56	12	0.00	246.00	4908.00	3885	20221124	-29.21	2300	20221013	19.57	3190	-13.79	20230105	2610	5.36	20230327	3885	-29.21	20221124	2300	19.57	20221013	1.55	N	011280	500	354 억	606320	N	N	32	N	N
76	20230616	160518	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2765	40	2	1.47	202422120	73768	110.00	2725	2780	2725	3540	1910	2725	2744.04	0.83	0	14118	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1958	11.24	0.56	12	0.10	246.00	4908.00	3885	20221124	-28.83	2300	20221013	20.22	3190	-13.32	20230105	2610	5.94	20230327	3885	-28.83	20221124	2300	20.22	20221013	1.52	N	011280	500	354 억	590708	N	N	32	N	N
77	20230616	150400	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2750	25	2	0.92	182754215	66631	99.36	2725	2780	2725	3540	1910	2725	2742.78	0.83	0	12023	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1947	11.18	0.56	12	0.09	246.00	4908.00	3885	20221124	-29.21	2300	20221013	19.57	3190	-13.79	20230105	2610	5.36	20230327	3885	-29.21	20221124	2300	19.57	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
78	20230616	140517	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2740	15	2	0.55	154723085	56408	84.11	2725	2780	2725	3540	1910	2725	2742.93	0.83	0	6976	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1940	11.14	0.56	12	0.08	246.00	4908.00	3885	20221124	-29.47	2300	20221013	19.13	3190	-14.11	20230105	2610	4.98	20230327	3885	-29.47	20221124	2300	19.13	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
79	20230616	130604	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2750	25	2	0.92	146813210	53519	79.81	2725	2780	2725	3540	1910	2725	2743.20	0.83	0	6749	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1947	11.18	0.56	12	0.08	246.00	4908.00	3885	20221124	-29.21	2300	20221013	19.57	3190	-13.79	20230105	2610	5.36	20230327	3885	-29.21	20221124	2300	19.57	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
80	20230616	120716	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	5	2	0.18	68841190	25195	37.57	2725	2750	2725	3540	1910	2725	2732.34	0.83	0	4499	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1933	11.10	0.56	12	0.04	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
81	20230616	110251	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	5	2	0.18	56742965	20763	30.96	2725	2750	2725	3540	1910	2725	2732.89	0.83	0	1863	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1933	11.10	0.56	12	0.03	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
82	20230616	100306	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2740	15	2	0.55	40536400	14844	22.13	2725	2745	2725	3540	1910	2725	2730.83	0.83	0	2059	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1940	11.14	0.56	12	0.02	246.00	4908.00	3885	20221124	-29.47	2300	20221013	19.13	3190	-14.11	20230105	2610	4.98	20230327	3885	-29.47	20221124	2300	19.13	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
83	20230616	090753	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2735	10	2	0.37	6179645	2266	3.38	2725	2745	2725	3540	1910	2725	2727.12	0.83	0	336	2775	2750	2725	2700	2675	2737	2687	354	815	500	2010	5	1	70805940	1937	11.12	0.56	12	0.00	246.00	4908.00	3885	20221124	-29.60	2300	20221013	18.91	3190	-14.26	20230105	2610	4.79	20230327	3885	-29.60	20221124	2300	18.91	20221013	1.52	N	011280	500	354 억	590708	N	N	40	N	N
84	20230615	151052	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	-5	5	-0.18	175000240	64233	28.53	2740	2750	2700	3555	1915	2735	2724.46	0.85	0	-8712	2931	2832	2766	2667	2601	2800	2635	354	820	500	2020	5	1	70805940	1933	11.10	0.56	12	0.09	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.49	N	011280	500	354 억	599763	N	N	56	N	N
85	20230615	140536	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2730	-5	5	-0.18	154932610	56844	25.25	2740	2750	2700	3555	1915	2735	2725.58	0.85	0	-8453	2931	2832	2766	2667	2601	2800	2635	354	820	500	2020	5	1	70805940	1933	11.10	0.56	12	0.08	246.00	4908.00	3885	20221124	-29.73	2300	20221013	18.70	3190	-14.42	20230105	2610	4.60	20230327	3885	-29.73	20221124	2300	18.70	20221013	1.49	N	011280	500	354 억	599763	N	N	56	N	N
86	20230615	130454	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2725	-10	5	-0.37	134123600	49194	21.85	2740	2750	2700	3555	1915	2735	2726.42	0.85	0	-8183	2931	2832	2766	2667	2601	2800	2635	354	820	500	2020	5	1	70805940	1929	11.08	0.56	12	0.07	246.00	4908.00	3885	20221124	-29.86	2300	20221013	18.48	3190	-14.58	20230105	2610	4.41	20230327	3885	-29.86	20221124	2300	18.48	20221013	1.49	N	011280	500	354 억	599763	N	N	56	N	N
87	20230615	120122	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2735	0	3	0.00	117413980	43070	19.13	2740	2750	2700	3555	1915	2735	2726.12	0.85	0	-7947	2931	2832	2766	2667	2601	2800	2635	354	820	500	2020	5	1	70805940	1937	11.12	0.56	12	0.06	246.00	4908.00	3885	20221124	-29.60	2300	20221013	18.91	3190	-14.26	20230105	2610	4.79	20230327	3885	-29.60	20221124	2300	18.91	20221013	1.49	N	011280	500	354 억	599763	N	N	56	N	N
88	20230615	110817	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2710	-25	5	-0.91	99035675	36307	16.12	2740	2750	2700	3555	1915	2735	2727.73	0.85	0	-5409	2931	2832	2766	2667	2601	2800	2635	354	820	500	2020	5	1	70805940	1919	11.02	0.55	12	0.05	246.00	4908.00	3885	20221124	-30.24	2300	20221013	17.83	3190	-15.05	20230105	2610	3.83	20230327	3885	-30.24	20221124	2300	17.83	20221013	1.49	N	011280	500	354 억	599763	N	N	56	N	N
89	20230611	184746	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	2845	5	2	0.18	209210150	73849	220.40	2840	2875	2825	3690	1990	2840	2832.94	0.89	5849	5885	2913	2876	2858	2821	2803	2867	2812	354	850	500	2100	5	1	70805940	2014	11.57	0.58	12	0.10	246.00	4908.00	3905	20220608	-27.14	2300	20221013	23.70	3190	-10.82	20230105	2610	9.00	20230327	3885	-26.77	20221124	2300	23.70	20221013	1.49	N	011280	500	354 억	631049	N	N	31	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History