KissMeData/011280/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 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	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	20240531	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	147016580	56980	95.62	2565	2605	2565	3360	1810	2585	2580.14	0.59	25050	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1841	36.62	0.53	12	0.08	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
3	20240531	150302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	113341245	43937	73.73	2565	2605	2565	3360	1810	2585	2579.63	0.59	15683	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1827	36.34	0.53	12	0.06	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
4	20240531	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	-5	5	-0.19	102998640	39920	66.99	2565	2605	2565	3360	1810	2585	2580.13	0.59	15721	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1827	36.34	0.53	12	0.06	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
5	20240531	130301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	-10	5	-0.39	99755730	38662	64.88	2565	2605	2565	3360	1810	2585	2580.20	0.59	16166	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1823	36.27	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.20	2210	20231023	16.52	3855	-33.20	20240319	2365	8.88	20240104	3855	-33.20	20240319	2210	16.52	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
6	20240531	120302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	-15	5	-0.58	93455105	36219	60.78	2565	2605	2565	3360	1810	2585	2580.28	0.59	14630	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1820	36.20	0.53	12	0.05	71.00	4885.00	3855	20240319	-33.33	2210	20231023	16.29	3855	-33.33	20240319	2365	8.67	20240104	3855	-33.33	20240319	2210	16.29	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
7	20240531	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	0	3	0.00	69190165	26805	44.98	2565	2605	2565	3360	1810	2585	2581.24	0.59	10459	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1830	36.41	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.94	2210	20231023	16.97	3855	-32.94	20240319	2365	9.30	20240104	3855	-32.94	20240319	2210	16.97	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
8	20240531	100302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	10	2	0.39	45495485	17625	29.58	2565	2605	2565	3360	1810	2585	2581.30	0.59	11015	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1837	36.55	0.53	12	0.02	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
9	20240531	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	15	2	0.58	8394045	3266	5.48	2565	2600	2565	3360	1810	2585	2570.13	0.59	-12	2715	2650	2615	2550	2515	2632	2532	354	775	500	1910	5	1	70805940	1841	36.62	0.53	12	0.00	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.75	N	011280	500	354 억	414398	N	N	0	N	N
10	20240530	160258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	-50	5	-1.90	151855510	58372	50.87	2630	2680	2580	3425	1845	2635	2601.51	0.59	-2711	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1830	36.41	0.53	12	0.08	71.00	4885.00	3855	20240319	-32.94	2210	20231023	16.97	3855	-32.94	20240319	2365	9.30	20240104	3855	-32.94	20240319	2210	16.97	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
11	20240530	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	-40	5	-1.52	127244970	48887	42.61	2630	2680	2580	3425	1845	2635	2602.84	0.59	-2889	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1837	36.55	0.53	12	0.07	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
12	20240530	140300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2590	-45	5	-1.71	122011265	46865	40.85	2630	2680	2580	3425	1845	2635	2603.46	0.59	-3042	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1834	36.48	0.53	12	0.07	71.00	4885.00	3855	20240319	-32.81	2210	20231023	17.19	3855	-32.81	20240319	2365	9.51	20240104	3855	-32.81	20240319	2210	17.19	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
13	20240530	130300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	-50	5	-1.90	111096515	42647	37.17	2630	2680	2580	3425	1845	2635	2605.03	0.59	-3293	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1830	36.41	0.53	12	0.06	71.00	4885.00	3855	20240319	-32.94	2210	20231023	16.97	3855	-32.94	20240319	2365	9.30	20240104	3855	-32.94	20240319	2210	16.97	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
14	20240530	120259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	-15	5	-0.57	32121305	12227	10.66	2630	2680	2615	3425	1845	2635	2627.08	0.59	-3219	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1855	36.90	0.54	12	0.02	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
15	20240530	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	-20	5	-0.76	26598490	10117	8.82	2630	2680	2615	3425	1845	2635	2629.09	0.59	-3154	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1852	36.83	0.54	12	0.01	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
16	20240530	100300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	-10	5	-0.38	16261670	6168	5.38	2630	2680	2615	3425	1845	2635	2636.46	0.59	-3127	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1859	36.97	0.54	12	0.01	71.00	4885.00	3855	20240319	-31.91	2210	20231023	18.78	3855	-31.91	20240319	2365	10.99	20240104	3855	-31.91	20240319	2210	18.78	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
17	20240530	090300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	30	2	1.14	2263365	856	0.75	2630	2680	2630	3425	1845	2635	2644.12	0.59	-35	2741	2687	2661	2607	2581	2675	2595	354	790	500	1940	5	1	70805940	1887	37.54	0.55	12	0.00	71.00	4885.00	3855	20240319	-30.87	2210	20231023	20.59	3855	-30.87	20240319	2365	12.68	20240104	3855	-30.87	20240319	2210	20.59	20231023	1.75	N	011280	500	354 억	417320	N	N	0	N	N
18	20240529	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2635	-80	5	-2.95	304544110	114258	305.88	2710	2715	2635	3525	1905	2715	2665.41	0.63	-27870	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1866	37.11	0.54	12	0.16	71.00	4885.00	3855	20240319	-31.65	2210	20231023	19.23	3855	-31.65	20240319	2365	11.42	20240104	3855	-31.65	20240319	2210	19.23	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
19	20240529	150258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2660	-55	5	-2.03	277882435	104170	278.87	2710	2715	2645	3525	1905	2715	2667.59	0.63	-24781	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1883	37.46	0.54	12	0.15	71.00	4885.00	3855	20240319	-31.00	2210	20231023	20.36	3855	-31.00	20240319	2365	12.47	20240104	3855	-31.00	20240319	2210	20.36	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
20	20240529	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-65	5	-2.39	241627990	90497	242.27	2710	2715	2645	3525	1905	2715	2670.01	0.63	-18171	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1876	37.32	0.54	12	0.13	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
21	20240529	130258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-65	5	-2.39	232686460	87129	233.25	2710	2715	2645	3525	1905	2715	2670.60	0.63	-16502	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1876	37.32	0.54	12	0.12	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
22	20240529	120300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2655	-60	5	-2.21	202472460	75731	202.74	2710	2715	2650	3525	1905	2715	2673.57	0.63	-16238	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1880	37.39	0.54	12	0.11	71.00	4885.00	3855	20240319	-31.13	2210	20231023	20.14	3855	-31.13	20240319	2365	12.26	20240104	3855	-31.13	20240319	2210	20.14	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
23	20240529	110258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2670	-45	5	-1.66	129506950	48279	129.25	2710	2715	2665	3525	1905	2715	2682.47	0.63	-15064	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1891	37.61	0.55	12	0.07	71.00	4885.00	3855	20240319	-30.74	2210	20231023	20.81	3855	-30.74	20240319	2365	12.90	20240104	3855	-30.74	20240319	2210	20.81	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
24	20240529	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	-35	5	-1.29	105763405	39386	105.44	2710	2715	2665	3525	1905	2715	2685.30	0.63	-14664	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1898	37.75	0.55	12	0.06	71.00	4885.00	3855	20240319	-30.48	2210	20231023	21.27	3855	-30.48	20240319	2365	13.32	20240104	3855	-30.48	20240319	2210	21.27	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
25	20240529	090257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	0	3	0.00	4021990	1485	3.98	2710	2715	2700	3525	1905	2715	2708.41	0.63	-425	2761	2737	2716	2692	2671	2750	2705	354	810	500	2000	5	1	70805940	1922	38.24	0.56	12	0.00	71.00	4885.00	3855	20240319	-29.57	2210	20231023	22.85	3855	-29.57	20240319	2365	14.80	20240104	3855	-29.57	20240319	2210	22.85	20231023	1.75	N	011280	500	354 억	445866	N	N	0	N	N
26	20240528	160256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	5	2	0.18	101310105	37336	65.11	2695	2740	2695	3520	1900	2710	2713.47	0.63	1528	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1922	38.24	0.56	12	0.05	71.00	4885.00	3855	20240319	-29.57	2210	20231023	22.85	3855	-29.57	20240319	2365	14.80	20240104	3855	-29.57	20240319	2210	22.85	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
27	20240528	150257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	-5	5	-0.18	90659110	33404	58.25	2695	2740	2695	3520	1900	2710	2714.02	0.63	2295	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1915	38.10	0.55	12	0.05	71.00	4885.00	3855	20240319	-29.83	2210	20231023	22.40	3855	-29.83	20240319	2365	14.38	20240104	3855	-29.83	20240319	2210	22.40	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
28	20240528	140258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	5	2	0.18	83750480	30853	53.80	2695	2740	2695	3520	1900	2710	2714.50	0.63	3101	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1922	38.24	0.56	12	0.04	71.00	4885.00	3855	20240319	-29.57	2210	20231023	22.85	3855	-29.57	20240319	2365	14.80	20240104	3855	-29.57	20240319	2210	22.85	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
29	20240528	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	10	2	0.37	78665645	28978	50.53	2695	2740	2695	3520	1900	2710	2714.67	0.63	3711	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1926	38.31	0.56	12	0.04	71.00	4885.00	3855	20240319	-29.44	2210	20231023	23.08	3855	-29.44	20240319	2365	15.01	20240104	3855	-29.44	20240319	2210	23.08	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
30	20240528	120257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	-5	5	-0.18	62426365	22989	40.09	2695	2740	2695	3520	1900	2710	2715.49	0.63	2245	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1915	38.10	0.55	12	0.03	71.00	4885.00	3855	20240319	-29.83	2210	20231023	22.40	3855	-29.83	20240319	2365	14.38	20240104	3855	-29.83	20240319	2210	22.40	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
31	20240528	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2710	0	3	0.00	53846325	19819	34.56	2695	2740	2695	3520	1900	2710	2716.90	0.63	2677	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1919	38.17	0.55	12	0.03	71.00	4885.00	3855	20240319	-29.70	2210	20231023	22.62	3855	-29.70	20240319	2365	14.59	20240104	3855	-29.70	20240319	2210	22.62	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
32	20240528	100258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	5	2	0.18	18324720	6745	11.76	2695	2735	2695	3520	1900	2710	2716.79	0.63	2032	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1922	38.24	0.56	12	0.01	71.00	4885.00	3855	20240319	-29.57	2210	20231023	22.85	3855	-29.57	20240319	2365	14.80	20240104	3855	-29.57	20240319	2210	22.85	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
33	20240528	090258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2710	0	3	0.00	4648485	1722	3.00	2695	2710	2695	3520	1900	2710	2699.47	0.63	1338	2773	2741	2718	2686	2663	2730	2675	354	810	500	2000	5	1	70805940	1919	38.17	0.55	12	0.00	71.00	4885.00	3855	20240319	-29.70	2210	20231023	22.62	3855	-29.70	20240319	2365	14.59	20240104	3855	-29.70	20240319	2210	22.62	20231023	1.75	N	011280	500	354 억	444405	N	N	0	N	N
34	20240527	160252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2710	-15	5	-0.55	153693415	56798	82.64	2740	2750	2695	3540	1910	2725	2705.97	0.64	-9262	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1919	38.17	0.55	12	0.08	71.00	4885.00	3855	20240319	-29.70	2210	20231023	22.62	3855	-29.70	20240319	2365	14.59	20240104	3855	-29.70	20240319	2210	22.62	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
35	20240527	150255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2710	-15	5	-0.55	141079835	52135	75.86	2740	2750	2695	3540	1910	2725	2706.05	0.64	-9475	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1919	38.17	0.55	12	0.07	71.00	4885.00	3855	20240319	-29.70	2210	20231023	22.62	3855	-29.70	20240319	2365	14.59	20240104	3855	-29.70	20240319	2210	22.62	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
36	20240527	140256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	-20	5	-0.73	120847685	44651	64.97	2740	2750	2695	3540	1910	2725	2706.49	0.64	-9336	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1915	38.10	0.55	12	0.06	71.00	4885.00	3855	20240319	-29.83	2210	20231023	22.40	3855	-29.83	20240319	2365	14.38	20240104	3855	-29.83	20240319	2210	22.40	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
37	20240527	130257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	-20	5	-0.73	107294655	39640	57.68	2740	2750	2695	3540	1910	2725	2706.73	0.64	-8617	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1915	38.10	0.55	12	0.06	71.00	4885.00	3855	20240319	-29.83	2210	20231023	22.40	3855	-29.83	20240319	2365	14.38	20240104	3855	-29.83	20240319	2210	22.40	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
38	20240527	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2700	-25	5	-0.92	102272515	37780	54.97	2740	2750	2695	3540	1910	2725	2707.05	0.64	-7346	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1912	38.03	0.55	12	0.05	71.00	4885.00	3855	20240319	-29.96	2210	20231023	22.17	3855	-29.96	20240319	2365	14.16	20240104	3855	-29.96	20240319	2210	22.17	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
39	20240527	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2700	-25	5	-0.92	65846820	24291	35.34	2740	2750	2700	3540	1910	2725	2710.75	0.64	-3275	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1912	38.03	0.55	12	0.03	71.00	4885.00	3855	20240319	-29.96	2210	20231023	22.17	3855	-29.96	20240319	2365	14.16	20240104	3855	-29.96	20240319	2210	22.17	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
40	20240527	100256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	-10	5	-0.37	42864810	15792	22.98	2740	2750	2700	3540	1910	2725	2714.34	0.64	-2660	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1922	38.24	0.56	12	0.02	71.00	4885.00	3855	20240319	-29.57	2210	20231023	22.85	3855	-29.57	20240319	2365	14.80	20240104	3855	-29.57	20240319	2210	22.85	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
41	20240527	090256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	25	2	0.92	3023970	1104	1.61	2740	2750	2735	3540	1910	2725	2739.10	0.64	-1036	2788	2756	2738	2706	2688	2747	2697	354	815	500	2010	5	1	70805940	1947	38.73	0.56	12	0.00	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.74	N	011280	500	354 억	452091	N	N	0	N	N
42	20240524	160243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2725	-45	5	-1.62	187354205	68633	194.25	2745	2770	2720	3600	1940	2770	2729.80	0.63	-216	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1929	38.38	0.56	12	0.10	71.00	4885.00	3855	20240319	-29.31	2210	20231023	23.30	3855	-29.31	20240319	2365	15.22	20240104	3855	-29.31	20240319	2210	23.30	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
43	20240524	150245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2740	-30	5	-1.08	169608070	62132	175.85	2745	2770	2720	3600	1940	2770	2729.80	0.63	611	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1940	38.59	0.56	12	0.09	71.00	4885.00	3855	20240319	-28.92	2210	20231023	23.98	3855	-28.92	20240319	2365	15.86	20240104	3855	-28.92	20240319	2210	23.98	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
44	20240524	140246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2740	-30	5	-1.08	148260505	54325	153.76	2745	2770	2720	3600	1940	2770	2729.14	0.63	680	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1940	38.59	0.56	12	0.08	71.00	4885.00	3855	20240319	-28.92	2210	20231023	23.98	3855	-28.92	20240319	2365	15.86	20240104	3855	-28.92	20240319	2210	23.98	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
45	20240524	130245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2740	-30	5	-1.08	145109255	53176	150.50	2745	2770	2720	3600	1940	2770	2728.85	0.63	859	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1940	38.59	0.56	12	0.08	71.00	4885.00	3855	20240319	-28.92	2210	20231023	23.98	3855	-28.92	20240319	2365	15.86	20240104	3855	-28.92	20240319	2210	23.98	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
46	20240524	120245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2735	-35	5	-1.26	141217080	51755	146.48	2745	2770	2720	3600	1940	2770	2728.57	0.63	898	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1937	38.52	0.56	12	0.07	71.00	4885.00	3855	20240319	-29.05	2210	20231023	23.76	3855	-29.05	20240319	2365	15.64	20240104	3855	-29.05	20240319	2210	23.76	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
47	20240524	110244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	-40	5	-1.44	134217490	49188	139.22	2745	2770	2720	3600	1940	2770	2728.66	0.63	951	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1933	38.45	0.56	12	0.07	71.00	4885.00	3855	20240319	-29.18	2210	20231023	23.53	3855	-29.18	20240319	2365	15.43	20240104	3855	-29.18	20240319	2210	23.53	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
48	20240524	100246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	-40	5	-1.44	86227545	31588	89.40	2745	2770	2720	3600	1940	2770	2729.76	0.63	-770	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1933	38.45	0.56	12	0.04	71.00	4885.00	3855	20240319	-29.18	2210	20231023	23.53	3855	-29.18	20240319	2365	15.43	20240104	3855	-29.18	20240319	2210	23.53	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
49	20240524	090246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	-20	5	-0.72	6563150	2399	6.79	2745	2770	2730	3600	1940	2770	2735.79	0.63	845	2816	2792	2766	2742	2716	2795	2745	354	830	500	2040	5	1	70805940	1947	38.73	0.56	12	0.00	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.75	N	011280	500	354 억	447070	N	N	0	N	N
50	20240523	160243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	0	3	0.00	96912020	35151	51.86	2770	2790	2740	3600	1940	2770	2756.61	0.64	-5148	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1961	39.01	0.57	12	0.05	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
51	20240523	150245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	-20	5	-0.72	82640380	29985	44.23	2770	2790	2740	3600	1940	2770	2756.06	0.64	-4457	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1947	38.73	0.56	12	0.04	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
52	20240523	140246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2755	-15	5	-0.54	77518525	28124	41.49	2770	2790	2740	3600	1940	2770	2756.31	0.64	-4241	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1951	38.80	0.56	12	0.04	71.00	4885.00	3855	20240319	-28.53	2210	20231023	24.66	3855	-28.53	20240319	2365	16.49	20240104	3855	-28.53	20240319	2210	24.66	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
53	20240523	130244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	5	2	0.18	67298190	24425	36.03	2770	2790	2740	3600	1940	2770	2755.30	0.64	-3694	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1965	39.08	0.57	12	0.03	71.00	4885.00	3855	20240319	-28.02	2210	20231023	25.57	3855	-28.02	20240319	2365	17.34	20240104	3855	-28.02	20240319	2210	25.57	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
54	20240523	120243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	-10	5	-0.36	65492150	23772	35.07	2770	2790	2740	3600	1940	2770	2755.01	0.64	-3235	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1954	38.87	0.56	12	0.03	71.00	4885.00	3855	20240319	-28.40	2210	20231023	24.89	3855	-28.40	20240319	2365	16.70	20240104	3855	-28.40	20240319	2210	24.89	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
55	20240523	110243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	-10	5	-0.36	51155445	18578	27.41	2770	2790	2740	3600	1940	2770	2753.55	0.64	-1641	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1954	38.87	0.56	12	0.03	71.00	4885.00	3855	20240319	-28.40	2210	20231023	24.89	3855	-28.40	20240319	2365	16.70	20240104	3855	-28.40	20240319	2210	24.89	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
56	20240523	100242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-25	5	-0.90	31585600	11476	16.93	2770	2790	2740	3600	1940	2770	2752.32	0.64	-1626	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1944	38.66	0.56	12	0.02	71.00	4885.00	3855	20240319	-28.79	2210	20231023	24.21	3855	-28.79	20240319	2365	16.07	20240104	3855	-28.79	20240319	2210	24.21	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
57	20240523	090244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2785	15	2	0.54	196615	71	0.10	2770	2790	2760	3600	1940	2770	2769.23	0.64	-3	2860	2815	2780	2735	2700	2797	2717	354	830	500	2040	5	1	70805940	1972	39.23	0.57	12	0.00	71.00	4885.00	3855	20240319	-27.76	2210	20231023	26.02	3855	-27.76	20240319	2365	17.76	20240104	3855	-27.76	20240319	2210	26.02	20231023	1.74	N	011280	500	354 억	451916	N	N	0	N	N
58	20240522	160241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	0	3	0.00	188650910	67692	78.57	2790	2825	2745	3600	1940	2770	2786.90	0.64	-3863	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1961	39.01	0.57	12	0.10	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
59	20240522	150243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	5	2	0.18	174243230	62495	72.54	2790	2825	2745	3600	1940	2770	2788.11	0.64	-2913	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1965	39.08	0.57	12	0.09	71.00	4885.00	3855	20240319	-28.02	2210	20231023	25.57	3855	-28.02	20240319	2365	17.34	20240104	3855	-28.02	20240319	2210	25.57	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
60	20240522	140243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2780	10	2	0.36	157439490	56441	65.51	2790	2825	2745	3600	1940	2770	2789.45	0.64	-2283	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1968	39.15	0.57	12	0.08	71.00	4885.00	3855	20240319	-27.89	2210	20231023	25.79	3855	-27.89	20240319	2365	17.55	20240104	3855	-27.89	20240319	2210	25.79	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
61	20240522	130244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2780	10	2	0.36	137658575	49335	57.26	2790	2825	2745	3600	1940	2770	2790.28	0.64	-2290	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1968	39.15	0.57	12	0.07	71.00	4885.00	3855	20240319	-27.89	2210	20231023	25.79	3855	-27.89	20240319	2365	17.55	20240104	3855	-27.89	20240319	2210	25.79	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
62	20240522	120242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	20	2	0.72	131181915	47010	54.56	2790	2825	2745	3600	1940	2770	2790.51	0.64	-2384	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1975	39.30	0.57	12	0.07	71.00	4885.00	3855	20240319	-27.63	2210	20231023	26.24	3855	-27.63	20240319	2365	17.97	20240104	3855	-27.63	20240319	2210	26.24	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
63	20240522	110244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	40	2	1.44	103244155	37073	43.03	2790	2810	2745	3600	1940	2770	2784.89	0.64	-1716	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1990	39.58	0.58	12	0.05	71.00	4885.00	3855	20240319	-27.11	2210	20231023	27.15	3855	-27.11	20240319	2365	18.82	20240104	3855	-27.11	20240319	2210	27.15	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
64	20240522	100243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	-5	5	-0.18	35840900	12992	15.08	2790	2790	2745	3600	1940	2770	2758.69	0.64	-856	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1958	38.94	0.57	12	0.02	71.00	4885.00	3855	20240319	-28.27	2210	20231023	25.11	3855	-28.27	20240319	2365	16.91	20240104	3855	-28.27	20240319	2210	25.11	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
65	20240522	090243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	20	2	0.72	139060	50	0.06	2790	2790	2770	3600	1940	2770	2781.20	0.64	-26	2836	2802	2776	2742	2716	2790	2730	354	830	500	2040	5	1	70805940	1975	39.30	0.57	12	0.00	71.00	4885.00	3855	20240319	-27.63	2210	20231023	26.24	3855	-27.63	20240319	2365	17.97	20240104	3855	-27.63	20240319	2210	26.24	20231023	1.75	N	011280	500	354 억	455026	N	N	17	N	N
66	20240521	160241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	-50	5	-1.77	238983515	86070	112.06	2795	2810	2750	3665	1975	2820	2776.62	0.66	-14477	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1961	39.01	0.57	12	0.12	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.76	N	011280	500	354 억	469213	N	N	17	N	N
67	20240521	150242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	-60	5	-2.13	214626780	77283	100.62	2795	2810	2750	3665	1975	2820	2777.15	0.66	-13356	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1954	38.87	0.56	12	0.11	71.00	4885.00	3855	20240319	-28.40	2210	20231023	24.89	3855	-28.40	20240319	2365	16.70	20240104	3855	-28.40	20240319	2210	24.89	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
68	20240521	140242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	-70	5	-2.48	188267200	67746	88.20	2795	2810	2750	3665	1975	2820	2779.02	0.66	-10772	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1947	38.73	0.56	12	0.10	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
69	20240521	130244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	-50	5	-1.77	132484765	47537	61.89	2795	2810	2770	3665	1975	2820	2786.98	0.66	-9895	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1961	39.01	0.57	12	0.07	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
70	20240521	120243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2780	-40	5	-1.42	105029250	37647	49.01	2795	2810	2780	3665	1975	2820	2789.84	0.66	-8196	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1968	39.15	0.57	12	0.05	71.00	4885.00	3855	20240319	-27.89	2210	20231023	25.79	3855	-27.89	20240319	2365	17.55	20240104	3855	-27.89	20240319	2210	25.79	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
71	20240521	110243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	-25	5	-0.89	69442710	24863	32.37	2795	2810	2785	3665	1975	2820	2793.01	0.66	-2981	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1979	39.37	0.57	12	0.04	71.00	4885.00	3855	20240319	-27.50	2210	20231023	26.47	3855	-27.50	20240319	2365	18.18	20240104	3855	-27.50	20240319	2210	26.47	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
72	20240521	100244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-20	5	-0.71	42656485	15266	19.88	2795	2810	2785	3665	1975	2820	2794.21	0.66	633	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1983	39.44	0.57	12	0.02	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
73	20240521	090241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	-30	5	-1.06	19257895	6890	8.97	2795	2800	2790	3665	1975	2820	2795.05	0.66	6	2876	2847	2826	2797	2776	2837	2787	354	845	500	2080	5	1	70805940	1975	39.30	0.57	12	0.01	71.00	4885.00	3855	20240319	-27.63	2210	20231023	26.24	3855	-27.63	20240319	2365	17.97	20240104	3855	-27.63	20240319	2210	26.24	20231023	1.76	N	011280	500	354 억	469213	N	N	28	N	N
74	20240517	160244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-155	5	-5.18	544621890	188715	48.16	2940	2965	2840	3890	2100	2995	2886.06	0.73	-33588	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2011	40.00	0.58	12	0.27	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.78	N	011280	500	354 억	515115	N	N	1	N	N
75	20240517	150245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-125	5	-4.17	451003630	155850	39.77	2940	2965	2860	3890	2100	2995	2893.83	0.73	-35076	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2032	40.42	0.59	12	0.22	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
76	20240517	140240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2880	-115	5	-3.84	394417050	136149	34.74	2940	2965	2870	3890	2100	2995	2896.95	0.73	-26515	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2039	40.56	0.59	12	0.19	71.00	4885.00	3855	20240319	-25.29	2210	20231023	30.32	3855	-25.29	20240319	2365	21.78	20240104	3855	-25.29	20240319	2210	30.32	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
77	20240517	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	-110	5	-3.67	372098725	128388	32.76	2940	2965	2870	3890	2100	2995	2898.23	0.73	-20502	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2043	40.63	0.59	12	0.18	71.00	4885.00	3855	20240319	-25.16	2210	20231023	30.54	3855	-25.16	20240319	2365	21.99	20240104	3855	-25.16	20240319	2210	30.54	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
78	20240517	120240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2880	-115	5	-3.84	315072925	108558	27.70	2940	2965	2875	3890	2100	2995	2902.34	0.73	-16198	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2039	40.56	0.59	12	0.15	71.00	4885.00	3855	20240319	-25.29	2210	20231023	30.32	3855	-25.29	20240319	2365	21.78	20240104	3855	-25.29	20240319	2210	30.32	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
79	20240517	110240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	-95	5	-3.17	260623790	89732	22.90	2940	2965	2875	3890	2100	2995	2904.46	0.73	-15074	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2053	40.85	0.59	12	0.13	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
80	20240517	100239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-90	5	-3.01	183948925	63298	16.15	2940	2965	2875	3890	2100	2995	2906.07	0.73	-10167	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2057	40.92	0.59	12	0.09	71.00	4885.00	3855	20240319	-24.64	2210	20231023	31.45	3855	-24.64	20240319	2365	22.83	20240104	3855	-24.64	20240319	2210	31.45	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
81	20240517	090240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	-80	5	-2.67	11015705	3753	0.96	2940	2965	2915	3890	2100	2995	2935.09	0.73	-539	3101	3047	2946	2892	2791	3075	2920	354	895	500	2210	5	1	70805940	2064	41.06	0.60	12	0.01	71.00	4885.00	3855	20240319	-24.38	2210	20231023	31.90	3855	-24.38	20240319	2365	23.26	20240104	3855	-24.38	20240319	2210	31.90	20231023	1.78	N	011280	500	354 억	515115	N	N	40	N	N
82	20240516	160240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2995	130	2	4.54	1022825190	347463	501.01	2865	3000	2845	3720	2010	2865	2942.16	0.78	-26241	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2121	42.18	0.61	12	0.49	71.00	4885.00	3855	20240319	-22.31	2210	20231023	35.52	3855	-22.31	20240319	2365	26.64	20240104	3855	-22.31	20240319	2210	35.52	20231023	1.80	N	011280	500	354 억	553658	N	N	40	N	N
83	20240516	150238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	50	2	1.75	651078515	222125	320.29	2865	3000	2845	3720	2010	2865	2931.14	0.78	-29648	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2064	41.06	0.60	12	0.31	71.00	4885.00	3855	20240319	-24.38	2210	20231023	31.90	3855	-24.38	20240319	2365	23.26	20240104	3855	-24.38	20240319	2210	31.90	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
84	20240516	140240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-5	5	-0.17	118505605	41473	59.80	2865	2885	2845	3720	2010	2865	2857.42	0.78	-3979	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2025	40.28	0.59	12	0.06	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
85	20240516	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-5	5	-0.17	81983370	28668	41.34	2865	2885	2850	3720	2010	2865	2859.75	0.78	-3839	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2025	40.28	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
86	20240516	120239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	-10	5	-0.35	60585255	21193	30.56	2865	2885	2850	3720	2010	2865	2858.74	0.78	288	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2022	40.21	0.58	12	0.03	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
87	20240516	110238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	-10	5	-0.35	51384625	17966	25.91	2865	2885	2850	3720	2010	2865	2860.10	0.78	237	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2022	40.21	0.58	12	0.03	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
88	20240516	100239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-5	5	-0.17	27818660	9708	14.00	2865	2885	2855	3720	2010	2865	2865.54	0.78	769	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2025	40.28	0.59	12	0.01	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
89	20240516	090238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	0	3	0.00	1848920	645	0.93	2865	2875	2865	3720	2010	2865	2866.54	0.78	563	2891	2877	2856	2842	2821	2885	2850	354	855	500	2120	5	1	70805940	2029	40.35	0.59	12	0.00	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	553658	N	N	29	N	N
90	20240514	160241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	25	2	0.88	197448275	69153	108.30	2835	2870	2835	3690	1990	2840	2855.24	0.75	20999	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2029	40.35	0.59	12	0.10	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	530878	N	N	29	N	N
91	20240514	150242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	15	2	0.53	185059105	64828	101.52	2835	2870	2835	3690	1990	2840	2854.62	0.75	19622	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2022	40.21	0.58	12	0.09	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
92	20240514	140240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	20	2	0.70	143167270	50178	78.58	2835	2870	2835	3690	1990	2840	2853.19	0.75	12975	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2025	40.28	0.59	12	0.07	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
93	20240514	130241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	20	2	0.70	119218905	41793	65.45	2835	2870	2835	3690	1990	2840	2852.60	0.75	11817	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2025	40.28	0.59	12	0.06	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
94	20240514	120241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	25	2	0.88	103830375	36407	57.01	2835	2870	2835	3690	1990	2840	2851.93	0.75	9870	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2029	40.35	0.59	12	0.05	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
95	20240514	110240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	15	2	0.53	97545420	34208	53.57	2835	2870	2835	3690	1990	2840	2851.54	0.75	10010	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2022	40.21	0.58	12	0.05	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
96	20240514	100240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	25	2	0.88	71569620	25122	39.34	2835	2870	2835	3690	1990	2840	2848.88	0.75	10709	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2029	40.35	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
97	20240514	090240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	5	2	0.18	12048520	4248	6.65	2835	2855	2835	3690	1990	2840	2836.28	0.75	328	2890	2865	2840	2815	2790	2852	2802	354	850	500	2100	5	1	70805940	2014	40.07	0.58	12	0.01	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	530878	N	N	6	N	N
98	20240513	160241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	179689935	63423	105.38	2855	2865	2815	3720	2010	2865	2833.19	0.74	7436	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2011	40.00	0.58	12	0.09	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	521657	N	N	6	N	N
99	20240513	150241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	172638110	60940	101.25	2855	2865	2815	3720	2010	2865	2832.91	0.74	7737	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2011	40.00	0.58	12	0.09	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
100	20240513	140240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-35	5	-1.22	148291935	52358	86.99	2855	2865	2815	3720	2010	2865	2832.26	0.74	8550	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2004	39.86	0.58	12	0.07	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
101	20240513	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	137090690	48407	80.43	2855	2865	2815	3720	2010	2865	2832.04	0.74	7965	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2011	40.00	0.58	12	0.07	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
102	20240513	120241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	106555750	37596	62.47	2855	2865	2820	3720	2010	2865	2834.22	0.74	7660	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2011	40.00	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
103	20240513	110241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-35	5	-1.22	93623560	33029	54.88	2855	2865	2820	3720	2010	2865	2834.58	0.74	7071	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2004	39.86	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
104	20240513	100241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	-40	5	-1.40	69360970	24445	40.62	2855	2865	2820	3720	2010	2865	2837.42	0.74	6908	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2000	39.79	0.58	12	0.03	71.00	4885.00	3855	20240319	-26.72	2210	20231023	27.83	3855	-26.72	20240319	2365	19.45	20240104	3855	-26.72	20240319	2210	27.83	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
105	20240513	090241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	7351620	2583	4.29	2855	2860	2840	3720	2010	2865	2846.08	0.74	1709	2965	2915	2880	2830	2795	2907	2822	354	855	500	2120	5	1	70805940	2011	40.00	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	521657	N	N	0	N	N
106	20240510	160235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-10	5	-0.35	172475660	60071	155.50	2865	2930	2845	3735	2015	2875	2871.20	0.75	-10898	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2029	40.35	0.59	12	0.08	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
107	20240510	150236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2880	5	2	0.17	164786790	57389	148.56	2865	2930	2845	3735	2015	2875	2871.40	0.75	-10434	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2039	40.56	0.59	12	0.08	71.00	4885.00	3855	20240319	-25.29	2210	20231023	30.32	3855	-25.29	20240319	2365	21.78	20240104	3855	-25.29	20240319	2210	30.32	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
108	20240510	140236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	0	3	0.00	145058045	50534	130.81	2865	2930	2845	3735	2015	2875	2870.50	0.75	-10312	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2036	40.49	0.59	12	0.07	71.00	4885.00	3855	20240319	-25.42	2210	20231023	30.09	3855	-25.42	20240319	2365	21.56	20240104	3855	-25.42	20240319	2210	30.09	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
109	20240510	130235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	10	2	0.35	139276125	48525	125.61	2865	2930	2845	3735	2015	2875	2870.19	0.75	-8944	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2043	40.63	0.59	12	0.07	71.00	4885.00	3855	20240319	-25.16	2210	20231023	30.54	3855	-25.16	20240319	2365	21.99	20240104	3855	-25.16	20240319	2210	30.54	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
110	20240510	120235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	0	3	0.00	131938995	45981	119.03	2865	2930	2845	3735	2015	2875	2869.42	0.75	-7494	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2036	40.49	0.59	12	0.06	71.00	4885.00	3855	20240319	-25.42	2210	20231023	30.09	3855	-25.42	20240319	2365	21.56	20240104	3855	-25.42	20240319	2210	30.09	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
111	20240510	110233	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-10	5	-0.35	108259085	37734	97.68	2865	2930	2845	3735	2015	2875	2869.01	0.75	-5097	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2029	40.35	0.59	12	0.05	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
112	20240510	100235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2890	15	2	0.52	73043060	25417	65.79	2865	2930	2850	3735	2015	2875	2873.79	0.75	433	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2046	40.70	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.03	2210	20231023	30.77	3855	-25.03	20240319	2365	22.20	20240104	3855	-25.03	20240319	2210	30.77	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
113	20240510	090236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-15	5	-0.52	693125	242	0.63	2865	2880	2860	3735	2015	2875	2864.15	0.75	-88	2931	2902	2881	2852	2831	2892	2842	354	860	500	2120	5	1	70805940	2025	40.28	0.59	12	0.00	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.82	N	011280	500	354 억	533646	N	N	0	N	N
114	20240509	160239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	-25	5	-0.86	110878105	38622	44.04	2895	2910	2860	3770	2030	2900	2870.85	0.76	-6081	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2036	40.49	0.59	12	0.05	71.00	4885.00	3855	20240319	-25.42	2210	20231023	30.09	3855	-25.42	20240319	2365	21.56	20240104	3855	-25.42	20240319	2210	30.09	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
115	20240509	150239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-30	5	-1.03	106620850	37140	42.35	2895	2910	2860	3770	2030	2900	2870.78	0.76	-5623	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2032	40.42	0.59	12	0.05	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
116	20240509	140237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-35	5	-1.21	87717800	30546	34.83	2895	2910	2860	3770	2030	2900	2871.66	0.76	-2966	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2029	40.35	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
117	20240509	130236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-35	5	-1.21	81300205	28306	32.28	2895	2910	2860	3770	2030	2900	2872.19	0.76	-2666	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2029	40.35	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
118	20240509	120235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-35	5	-1.21	67927285	23642	26.96	2895	2910	2860	3770	2030	2900	2873.16	0.76	-460	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2029	40.35	0.59	12	0.03	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
119	20240509	110231	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-30	5	-1.03	55118635	19177	21.87	2895	2910	2860	3770	2030	2900	2874.21	0.76	-322	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2032	40.42	0.59	12	0.03	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
120	20240509	100233	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	0	3	0.00	16316300	5656	6.45	2895	2910	2860	3770	2030	2900	2884.78	0.76	223	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2053	40.85	0.59	12	0.01	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
121	20240509	090232	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	0	3	0.00	1506615	521	0.59	2895	2900	2890	3770	2030	2900	2891.78	0.76	227	2996	2947	2901	2852	2806	2972	2877	354	870	500	2140	5	1	70805940	2053	40.85	0.59	12	0.00	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.80	N	011280	500	354 억	539586	N	N	0	N	N
122	20240508	160232	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	35	2	1.22	254627755	87686	126.43	2855	2950	2855	3720	2010	2865	2903.86	0.75	10739	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2053	40.85	0.59	12	0.12	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
123	20240508	150234	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	35	2	1.22	241073310	83013	119.69	2855	2950	2855	3720	2010	2865	2904.04	0.75	10822	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2053	40.85	0.59	12	0.12	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
124	20240508	140231	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	35	2	1.22	233581355	80425	115.96	2855	2950	2855	3720	2010	2865	2904.34	0.75	10349	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2053	40.85	0.59	12	0.11	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
125	20240508	130229	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2890	25	2	0.87	209212800	72002	103.82	2855	2950	2855	3720	2010	2865	2905.65	0.75	8332	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2046	40.70	0.59	12	0.10	71.00	4885.00	3855	20240319	-25.03	2210	20231023	30.77	3855	-25.03	20240319	2365	22.20	20240104	3855	-25.03	20240319	2210	30.77	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
126	20240508	120232	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	40	2	1.40	191040675	65733	94.78	2855	2950	2855	3720	2010	2865	2906.31	0.75	8283	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2057	40.92	0.59	12	0.09	71.00	4885.00	3855	20240319	-24.64	2210	20231023	31.45	3855	-24.64	20240319	2365	22.83	20240104	3855	-24.64	20240319	2210	31.45	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
127	20240508	110251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2920	55	2	1.92	135743010	46770	67.44	2855	2950	2855	3720	2010	2865	2902.35	0.75	8847	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2068	41.13	0.60	12	0.07	71.00	4885.00	3855	20240319	-24.25	2210	20231023	32.13	3855	-24.25	20240319	2365	23.47	20240104	3855	-24.25	20240319	2210	32.13	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
128	20240508	100235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2900	35	2	1.22	59011535	20448	29.48	2855	2905	2855	3720	2010	2865	2885.93	0.75	12217	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2053	40.85	0.59	12	0.03	71.00	4885.00	3855	20240319	-24.77	2210	20231023	31.22	3855	-24.77	20240319	2365	22.62	20240104	3855	-24.77	20240319	2210	31.22	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
129	20240508	090231	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-5	5	-0.17	628790	220	0.32	2855	2860	2855	3720	2010	2865	2858.14	0.75	-54	2901	2882	2856	2837	2811	2892	2847	354	855	500	2120	5	1	70805940	2025	40.28	0.59	12	0.00	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.82	N	011280	500	354 억	528238	N	N	0	N	N
130	20240503	160237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-5	5	-0.18	135913195	47687	74.88	2855	2895	2820	3710	2000	2855	2850.11	0.75	1728	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2018	40.14	0.58	12	0.07	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
131	20240503	150238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	10	2	0.35	130979140	45955	72.16	2855	2895	2820	3710	2000	2855	2850.16	0.75	1725	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2029	40.35	0.59	12	0.06	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
132	20240503	140237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	0	3	0.00	120403515	42249	66.34	2855	2895	2820	3710	2000	2855	2849.85	0.75	1567	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2022	40.21	0.58	12	0.06	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
133	20240503	130237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	0	3	0.00	111539655	39140	61.46	2855	2895	2820	3710	2000	2855	2849.76	0.75	1011	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2022	40.21	0.58	12	0.06	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
134	20240503	120237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-5	5	-0.18	107933370	37875	59.48	2855	2895	2820	3710	2000	2855	2849.73	0.75	972	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2018	40.14	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
135	20240503	110236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-5	5	-0.18	99991730	35085	55.09	2855	2895	2820	3710	2000	2855	2849.99	0.75	1227	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2018	40.14	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
136	20240503	100235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	10	2	0.35	28497425	9948	15.62	2855	2895	2850	3710	2000	2855	2864.64	0.75	-1025	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2029	40.35	0.59	12	0.01	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
137	20240503	090234	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-5	5	-0.18	2512520	879	1.38	2855	2895	2850	3710	2000	2855	2858.38	0.75	622	2928	2891	2848	2811	2768	2910	2830	354	855	500	2110	5	1	70805940	2018	40.14	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.80	N	011280	500	354 억	534068	N	N	88	N	N
138	20240502	160234	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	25	2	0.88	181450255	63571	110.28	2840	2885	2805	3675	1985	2830	2854.28	0.76	6712	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2022	40.21	0.58	12	0.09	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	534776	N	N	88	N	N
139	20240502	150235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	30	2	1.06	111996185	39324	68.22	2840	2875	2805	3675	1985	2830	2848.04	0.76	3089	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2025	40.28	0.59	12	0.06	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N
140	20240502	140234	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	15	2	0.53	94788210	33280	57.73	2840	2875	2805	3675	1985	2830	2848.20	0.76	-107	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2014	40.07	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N
141	20240502	130234	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	15	2	0.53	86625110	30407	52.75	2840	2875	2805	3675	1985	2830	2848.85	0.76	-207	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2014	40.07	0.58	12	0.04	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N
142	20240502	120233	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	30	2	1.06	75727740	26590	46.13	2840	2875	2805	3675	1985	2830	2847.98	0.76	-358	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2025	40.28	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N
143	20240502	110233	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	40	2	1.41	60525340	21286	36.93	2840	2870	2805	3675	1985	2830	2843.43	0.76	-351	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2032	40.42	0.59	12	0.03	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N
144	20240502	100233	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	0	3	0.00	23159160	8207	14.24	2840	2850	2805	3675	1985	2830	2821.88	0.76	-210	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	2004	39.86	0.58	12	0.01	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N
145	20240502	090233	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	-20	5	-0.71	5451675	1927	3.34	2840	2850	2810	3675	1985	2830	2829.10	0.76	17	2916	2872	2846	2802	2776	2895	2825	354	845	500	2090	5	1	70805940	1990	39.58	0.58	12	0.00	71.00	4885.00	3855	20240319	-27.11	2210	20231023	27.15	3855	-27.11	20240319	2365	18.82	20240104	3855	-27.11	20240319	2210	27.15	20231023	1.80	N	011280	500	354 억	534776	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History