KissMeData/001020/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240329	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	881	-19	5	-2.11	62547096	70183	241.25	900	900	881	1170	630	900	891.20	0.09	-4238	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1568	-23.18	0.69	12	0.04	-38.00	1284.00	1180	20230601	-25.34	700	20231030	25.86	990	-11.01	20240116	864	1.97	20240308	1180	-25.34	20230601	700	25.86	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
3	20240329	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	-15	5	-1.67	58385579	65461	225.01	900	900	881	1170	630	900	891.91	0.09	-2729	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1575	-23.29	0.69	12	0.04	-38.00	1284.00	1180	20230601	-25.00	700	20231030	26.43	990	-10.61	20240116	864	2.43	20240308	1180	-25.00	20230601	700	26.43	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
4	20240329	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	890	-10	5	-1.11	34243691	38224	131.39	900	900	890	1170	630	900	895.87	0.09	-2043	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1584	-23.42	0.69	12	0.02	-38.00	1284.00	1180	20230601	-24.58	700	20231030	27.14	990	-10.10	20240116	864	3.01	20240308	1180	-24.58	20230601	700	27.14	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
5	20240329	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	896	-4	5	-0.44	14594431	16301	56.03	900	900	891	1170	630	900	895.31	0.09	-2343	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1595	-23.58	0.70	12	0.01	-38.00	1284.00	1180	20230601	-24.07	700	20231030	28.00	990	-9.49	20240116	864	3.70	20240308	1180	-24.07	20230601	700	28.00	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
6	20240329	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	896	-4	5	-0.44	8755071	9781	33.62	900	900	891	1170	630	900	895.11	0.09	-1975	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1595	-23.58	0.70	12	0.01	-38.00	1284.00	1180	20230601	-24.07	700	20231030	28.00	990	-9.49	20240116	864	3.70	20240308	1180	-24.07	20230601	700	28.00	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
7	20240329	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	891	-9	5	-1.00	7402329	8265	28.41	900	900	891	1170	630	900	895.62	0.09	-1973	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1586	-23.45	0.69	12	0.00	-38.00	1284.00	1180	20230601	-24.49	700	20231030	27.29	990	-10.00	20240116	864	3.12	20240308	1180	-24.49	20230601	700	27.29	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
8	20240329	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	-2	5	-0.22	3528070	3924	13.49	900	900	897	1170	630	900	899.10	0.09	-1863	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1598	-23.63	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.90	700	20231030	28.29	990	-9.29	20240116	864	3.94	20240308	1180	-23.90	20230601	700	28.29	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
9	20240329	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	-1	5	-0.11	1027799	1142	3.93	900	900	899	1170	630	900	900.00	0.09	-172	922	910	901	889	880	917	896	890	270	500	570	1	1	177983313	1600	-23.66	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.81	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1180	-23.81	20230601	700	28.43	20231030	0.03	N	001020	500	889 억	151418	N	N	12	N	N
10	20240328	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	1	2	0.11	26104218	29076	82.60	899	913	892	1168	630	899	897.79	0.09	-2336	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1602	-23.68	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.73	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1180	-23.73	20230601	700	28.57	20231030	0.02	N	001020	500	889 억	153763	N	N	12	N	N
11	20240328	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	1	2	0.11	19819784	22070	62.70	899	913	892	1168	630	899	898.04	0.09	-2037	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1602	-23.68	0.70	12	0.01	-38.00	1284.00	1180	20230601	-23.73	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1180	-23.73	20230601	700	28.57	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
12	20240328	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	895	-4	5	-0.44	8266653	9208	26.16	899	913	892	1168	630	899	897.77	0.09	-1729	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1593	-23.55	0.70	12	0.01	-38.00	1284.00	1180	20230601	-24.15	700	20231030	27.86	990	-9.60	20240116	864	3.59	20240308	1180	-24.15	20230601	700	27.86	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
13	20240328	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	2	2	0.22	7016935	7813	22.20	899	913	892	1168	630	899	898.11	0.09	-1573	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1604	-23.71	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230601	700	28.71	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
14	20240328	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	2	2	0.22	3523362	3929	11.16	899	913	892	1168	630	899	896.76	0.09	-812	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1604	-23.71	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230601	700	28.71	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
15	20240328	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	7	2	0.78	3251523	3627	10.30	899	913	892	1168	630	899	896.48	0.09	-703	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1613	-23.84	0.71	12	0.00	-38.00	1284.00	1180	20230601	-23.22	700	20231030	29.43	990	-8.48	20240116	864	4.86	20240308	1180	-23.22	20230601	700	29.43	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
16	20240328	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	9	2	1.00	3121037	3483	9.90	899	913	892	1168	630	899	896.08	0.09	-703	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1616	-23.89	0.71	12	0.00	-38.00	1284.00	1180	20230601	-23.05	700	20231030	29.71	990	-8.28	20240116	864	5.09	20240308	1180	-23.05	20230601	700	29.71	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
17	20240328	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	0	3	0.00	149234	166	0.47	899	899	899	1168	630	899	899.00	0.09	-9	930	914	904	888	878	909	883	890	269	500	570	1	1	177983313	1600	-23.66	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.81	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1180	-23.81	20230601	700	28.43	20231030	0.02	N	001020	500	889 억	153763	N	N	7	N	N
18	20240327	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	-1	5	-0.11	31866113	35198	83.49	920	920	894	1170	630	900	905.34	0.09	-2049	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1600	-23.66	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.81	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1180	-23.81	20230601	700	28.43	20231030	0.02	N	001020	500	889 억	155812	N	N	7	N	N
19	20240327	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	894	-6	5	-0.67	31828355	35156	83.39	920	920	894	1170	630	900	905.35	0.09	-2069	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1591	-23.53	0.70	12	0.02	-38.00	1284.00	1180	20230601	-24.24	700	20231030	27.71	990	-9.70	20240116	864	3.47	20240308	1180	-24.24	20230601	700	27.71	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
20	20240327	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	1	2	0.11	27362917	30183	71.59	920	920	900	1170	630	900	906.57	0.09	-2140	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1604	-23.71	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230601	700	28.71	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
21	20240327	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	3	2	0.33	19075704	20988	49.78	920	920	902	1170	630	900	908.89	0.09	-1354	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1607	-23.76	0.70	12	0.01	-38.00	1284.00	1180	20230601	-23.47	700	20231030	29.00	990	-8.79	20240116	864	4.51	20240308	1180	-23.47	20230601	700	29.00	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
22	20240327	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	8	2	0.89	11717188	12841	30.46	920	920	903	1170	630	900	912.48	0.09	-1350	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1616	-23.89	0.71	12	0.01	-38.00	1284.00	1180	20230601	-23.05	700	20231030	29.71	990	-8.28	20240116	864	5.09	20240308	1180	-23.05	20230601	700	29.71	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
23	20240327	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	9	2	1.00	10388029	11379	26.99	920	920	903	1170	630	900	912.91	0.09	-922	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1618	-23.92	0.71	12	0.01	-38.00	1284.00	1180	20230601	-22.97	700	20231030	29.86	990	-8.18	20240116	864	5.21	20240308	1180	-22.97	20230601	700	29.86	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
24	20240327	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	20	2	2.22	5830119	6357	15.08	920	920	903	1170	630	900	917.12	0.09	-786	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1637	-24.21	0.72	12	0.00	-38.00	1284.00	1180	20230601	-22.03	700	20231030	31.43	990	-7.07	20240116	864	6.48	20240308	1180	-22.03	20230601	700	31.43	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
25	20240327	090116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	3	2	0.33	800360	877	2.08	920	920	903	1170	630	900	912.61	0.09	-245	936	918	907	889	878	927	898	890	270	500	570	1	1	177983313	1607	-23.76	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.47	700	20231030	29.00	990	-8.79	20240116	864	4.51	20240308	1180	-23.47	20230601	700	29.00	20231030	0.02	N	001020	500	889 억	155812	N	N	8	N	N
26	20240326	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	4	2	0.45	38372233	42158	162.18	898	925	896	1164	628	896	910.20	0.09	-2049	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1602	-23.68	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.73	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1180	-23.73	20230601	700	28.57	20231030	0.02	N	001020	500	889 억	157861	N	N	8	N	N
27	20240326	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	3	2	0.33	34649641	38032	146.31	898	925	896	1164	628	896	911.07	0.09	-1642	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1600	-23.66	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.81	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1180	-23.81	20230601	700	28.43	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
28	20240326	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	5	2	0.56	31185085	34177	131.48	898	925	898	1164	628	896	912.46	0.09	-1590	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1604	-23.71	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230601	700	28.71	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
29	20240326	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	5	2	0.56	31161519	34151	131.38	898	925	898	1164	628	896	912.46	0.09	-1590	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1604	-23.71	0.70	12	0.02	-38.00	1284.00	1180	20230601	-23.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230601	700	28.71	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
30	20240326	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	15	2	1.67	30531405	33452	128.69	898	925	898	1164	628	896	912.69	0.09	-1590	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1621	-23.97	0.71	12	0.02	-38.00	1284.00	1180	20230601	-22.80	700	20231030	30.14	990	-7.98	20240116	864	5.44	20240308	1180	-22.80	20230601	700	30.14	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
31	20240326	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	15	2	1.67	13416162	14788	56.89	898	925	898	1164	628	896	907.23	0.09	-1062	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1621	-23.97	0.71	12	0.01	-38.00	1284.00	1180	20230601	-22.80	700	20231030	30.14	990	-7.98	20240116	864	5.44	20240308	1180	-22.80	20230601	700	30.14	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
32	20240326	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	25	2	2.79	7736119	8521	32.78	898	925	898	1164	628	896	907.89	0.09	-1060	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1639	-24.24	0.72	12	0.00	-38.00	1284.00	1180	20230601	-21.95	700	20231030	31.57	990	-6.97	20240116	864	6.60	20240308	1180	-21.95	20230601	700	31.57	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
33	20240326	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	2	2	0.22	2040256	2272	8.74	898	898	898	1164	628	896	898.00	0.09	0	931	913	904	886	877	909	882	890	268	500	570	1	1	177983313	1598	-23.63	0.70	12	0.00	-38.00	1284.00	1180	20230601	-23.90	700	20231030	28.29	990	-9.29	20240116	864	3.94	20240308	1180	-23.90	20230601	700	28.29	20231030	0.02	N	001020	500	889 억	157861	N	N	103	N	N
34	20240325	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	896	-9	5	-0.99	23442677	25994	218.79	911	922	895	1176	634	905	901.85	0.09	-270	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1595	-23.58	0.70	12	0.01	-38.00	1284.00	1180	20230320	-24.07	700	20231030	28.00	990	-9.49	20240116	864	3.70	20240308	1180	-24.07	20230601	700	28.00	20231030	0.02	N	001020	500	889 억	158131	N	N	103	N	N
35	20240325	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	-4	5	-0.44	21773998	24135	203.14	911	922	895	1176	634	905	902.18	0.09	544	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1604	-23.71	0.70	12	0.01	-38.00	1284.00	1180	20230320	-23.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230601	700	28.71	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
36	20240325	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	0	3	0.00	20687904	22926	192.96	911	922	895	1176	634	905	902.38	0.09	343	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1611	-23.82	0.70	12	0.01	-38.00	1284.00	1180	20230320	-23.31	700	20231030	29.29	990	-8.59	20240116	864	4.75	20240308	1180	-23.31	20230601	700	29.29	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
37	20240325	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	-6	5	-0.66	20212708	22398	188.52	911	922	895	1176	634	905	902.43	0.09	348	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1600	-23.66	0.70	12	0.01	-38.00	1284.00	1180	20230320	-23.81	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1180	-23.81	20230601	700	28.43	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
38	20240325	120118	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	-7	5	-0.77	18927017	20966	176.47	911	922	895	1176	634	905	902.75	0.09	710	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1598	-23.63	0.70	12	0.01	-38.00	1284.00	1180	20230320	-23.90	700	20231030	28.29	990	-9.29	20240116	864	3.94	20240308	1180	-23.90	20230601	700	28.29	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
39	20240325	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-3	5	-0.33	8460306	9319	78.44	911	922	900	1176	634	905	907.86	0.09	1010	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1605	-23.74	0.70	12	0.01	-38.00	1284.00	1180	20230320	-23.56	700	20231030	28.86	990	-8.89	20240116	864	4.40	20240308	1180	-23.56	20230601	700	28.86	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
40	20240325	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	10	2	1.10	4968083	5491	46.22	911	922	900	1176	634	905	904.77	0.09	1330	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1629	-24.08	0.71	12	0.00	-38.00	1284.00	1180	20230320	-22.46	700	20231030	30.71	990	-7.58	20240116	864	5.90	20240308	1180	-22.46	20230601	700	30.71	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
41	20240325	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	7	2	0.77	432889	475	4.00	911	912	911	1176	634	905	911.35	0.09	164	954	929	915	890	876	922	883	890	271	500	570	1	1	177983313	1623	-24.00	0.71	12	0.00	-38.00	1284.00	1180	20230320	-22.71	700	20231030	30.29	990	-7.88	20240116	864	5.56	20240308	1180	-22.71	20230601	700	30.29	20231030	0.02	N	001020	500	889 억	158131	N	N	55	N	N
42	20240322	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-10	5	-1.09	10785509	11881	49.59	912	940	901	1189	641	915	907.79	0.09	998	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1611	-23.82	0.70	12	0.01	-38.00	1284.00	1191	20230317	-24.01	700	20231030	29.29	990	-8.59	20240116	864	4.75	20240308	1180	-23.31	20230601	700	29.29	20231030	0.02	N	001020	500	889 억	157049	N	N	55	N	N
43	20240322	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-3	5	-0.33	7444933	8189	34.18	912	940	901	1189	641	915	909.14	0.09	1017	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1623	-24.00	0.71	12	0.00	-38.00	1284.00	1191	20230317	-23.43	700	20231030	30.29	990	-7.88	20240116	864	5.56	20240308	1180	-22.71	20230601	700	30.29	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
44	20240322	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-3	5	-0.33	7257443	7982	33.32	912	940	901	1189	641	915	909.23	0.09	1037	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1623	-24.00	0.71	12	0.00	-38.00	1284.00	1191	20230317	-23.43	700	20231030	30.29	990	-7.88	20240116	864	5.56	20240308	1180	-22.71	20230601	700	30.29	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
45	20240322	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-10	5	-1.09	6757894	7431	31.02	912	940	901	1189	641	915	909.42	0.09	1075	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1611	-23.82	0.70	12	0.00	-38.00	1284.00	1191	20230317	-24.01	700	20231030	29.29	990	-8.59	20240116	864	4.75	20240308	1180	-23.31	20230601	700	29.29	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
46	20240322	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-2	5	-0.22	3583489	3932	16.41	912	940	901	1189	641	915	911.37	0.09	1075	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1625	-24.03	0.71	12	0.00	-38.00	1284.00	1191	20230317	-23.34	700	20231030	30.43	990	-7.78	20240116	864	5.67	20240308	1180	-22.63	20230601	700	30.43	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
47	20240322	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	0	3	0.00	3529584	3873	16.17	912	940	901	1189	641	915	911.33	0.09	1077	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1629	-24.08	0.71	12	0.00	-38.00	1284.00	1191	20230317	-23.17	700	20231030	30.71	990	-7.58	20240116	864	5.90	20240308	1180	-22.46	20230601	700	30.71	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
48	20240322	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	4	2	0.44	2886852	3167	13.22	912	940	901	1189	641	915	911.54	0.09	1086	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1636	-24.18	0.72	12	0.00	-38.00	1284.00	1191	20230317	-22.84	700	20231030	31.29	990	-7.17	20240116	864	6.37	20240308	1180	-22.12	20230601	700	31.29	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
49	20240322	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-3	5	-0.33	29184	32	0.13	912	912	912	1189	641	915	912.00	0.09	0	953	934	917	898	881	925	889	890	274	500	580	1	1	177983313	1623	-24.00	0.71	12	0.00	-38.00	1284.00	1191	20230317	-23.43	700	20231030	30.29	990	-7.88	20240116	864	5.56	20240308	1180	-22.71	20230601	700	30.29	20231030	0.02	N	001020	500	889 억	157049	N	N	69	N	N
50	20240321	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	-21	5	-2.24	21964546	23905	14.62	936	936	900	1216	656	936	918.83	0.09	-1327	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1629	-24.08	0.71	12	0.01	-38.00	1284.00	1199	20230316	-23.69	700	20231030	30.71	990	-7.58	20240116	864	5.90	20240308	1180	-22.46	20230601	700	30.71	20231030	0.02	N	001020	500	889 억	157447	N	N	69	N	N
51	20240321	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-19	5	-2.03	18669567	20304	12.42	936	936	900	1216	656	936	919.50	0.09	-697	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1632	-24.13	0.71	12	0.01	-38.00	1284.00	1199	20230316	-23.52	700	20231030	31.00	990	-7.37	20240116	864	6.13	20240308	1180	-22.29	20230601	700	31.00	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
52	20240321	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	-17	5	-1.82	14216572	15452	9.45	936	936	900	1216	656	936	920.05	0.09	-433	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1636	-24.18	0.72	12	0.01	-38.00	1284.00	1199	20230316	-23.35	700	20231030	31.29	990	-7.17	20240116	864	6.37	20240308	1180	-22.12	20230601	700	31.29	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
53	20240321	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	-19	5	-2.03	12173636	13229	8.09	936	936	900	1216	656	936	920.22	0.09	-12	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1632	-24.13	0.71	12	0.01	-38.00	1284.00	1199	20230316	-23.52	700	20231030	31.00	990	-7.37	20240116	864	6.13	20240308	1180	-22.29	20230601	700	31.00	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
54	20240321	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	-17	5	-1.82	10808925	11744	7.18	936	936	900	1216	656	936	920.38	0.09	108	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1636	-24.18	0.72	12	0.01	-38.00	1284.00	1199	20230316	-23.35	700	20231030	31.29	990	-7.17	20240116	864	6.37	20240308	1180	-22.12	20230601	700	31.29	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
55	20240321	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-14	5	-1.50	9719544	10559	6.46	936	936	900	1216	656	936	920.50	0.09	198	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1641	-24.26	0.72	12	0.01	-38.00	1284.00	1199	20230316	-23.10	700	20231030	31.71	990	-6.87	20240116	864	6.71	20240308	1180	-21.86	20230601	700	31.71	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
56	20240321	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-10	5	-1.07	6968945	7565	4.63	936	936	900	1216	656	936	921.21	0.09	-392	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1648	-24.37	0.72	12	0.00	-38.00	1284.00	1199	20230316	-22.77	700	20231030	32.29	990	-6.46	20240116	864	7.18	20240308	1180	-21.53	20230601	700	32.29	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
57	20240321	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	936	0	3	0.00	1007136	1076	0.66	936	936	936	1216	656	936	936.00	0.09	-350	984	960	925	901	866	972	913	890	280	500	590	1	1	177983313	1666	-24.63	0.73	12	0.00	-38.00	1284.00	1199	20230316	-21.93	700	20231030	33.71	990	-5.45	20240116	864	8.33	20240308	1180	-20.68	20230601	700	33.71	20231030	0.02	N	001020	500	889 억	157447	N	N	2	N	N
58	20240320	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	936	39	2	4.35	148757103	161886	321.56	897	949	890	1166	628	897	918.90	0.10	36208	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1666	-24.63	0.73	12	0.09	-38.00	1284.00	1227	20230315	-23.72	700	20231030	33.71	990	-5.45	20240116	864	8.33	20240308	1180	-20.68	20230320	700	33.71	20231030	0.02	N	001020	500	889 억	172157	N	N	2	N	N
59	20240320	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	945	48	2	5.35	131451346	143412	284.86	897	949	890	1166	628	897	916.60	0.10	29959	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1682	-24.87	0.74	12	0.08	-38.00	1284.00	1227	20230315	-22.98	700	20231030	35.00	990	-4.55	20240116	864	9.38	20240308	1180	-19.92	20230320	700	35.00	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
60	20240320	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	14	2	1.56	70228148	77290	153.52	897	915	893	1166	628	897	908.63	0.10	-2179	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1621	-23.97	0.71	12	0.04	-38.00	1284.00	1227	20230315	-25.75	700	20231030	30.14	990	-7.98	20240116	864	5.44	20240308	1180	-22.80	20230320	700	30.14	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
61	20240320	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	894	-3	5	-0.33	57792501	63556	126.24	897	915	893	1166	628	897	909.32	0.10	-5553	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1591	-23.53	0.70	12	0.04	-38.00	1284.00	1227	20230315	-27.14	700	20231030	27.71	990	-9.70	20240116	864	3.47	20240308	1180	-24.24	20230320	700	27.71	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
62	20240320	120116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	9	2	1.00	54469619	59852	118.89	897	915	893	1166	628	897	910.07	0.10	-5189	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1613	-23.84	0.71	12	0.03	-38.00	1284.00	1227	20230315	-26.16	700	20231030	29.43	990	-8.48	20240116	864	4.86	20240308	1180	-23.22	20230320	700	29.43	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
63	20240320	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	11	2	1.23	41005627	45055	89.49	897	915	893	1166	628	897	910.12	0.10	-2593	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1616	-23.89	0.71	12	0.03	-38.00	1284.00	1227	20230315	-26.00	700	20231030	29.71	990	-8.28	20240116	864	5.09	20240308	1180	-23.05	20230320	700	29.71	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
64	20240320	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	14	2	1.56	25008565	27503	54.63	897	913	893	1166	628	897	909.30	0.10	-33	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1621	-23.97	0.71	12	0.02	-38.00	1284.00	1227	20230315	-25.75	700	20231030	30.14	990	-7.98	20240116	864	5.44	20240308	1180	-22.80	20230320	700	30.14	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
65	20240320	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	0	3	0.00	897	1	0.00	897	897	897	1166	628	897	897.00	0.10	0	925	911	897	883	869	904	876	890	269	500	570	1	1	177983313	1597	-23.61	0.70	12	0.00	-38.00	1284.00	1227	20230315	-26.89	700	20231030	28.14	990	-9.39	20240116	864	3.82	20240308	1180	-23.98	20230320	700	28.14	20231030	0.02	N	001020	500	889 억	172157	N	N	38	N	N
66	20240319	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	10	2	1.13	45101223	50344	262.70	901	911	883	1153	621	887	895.86	0.10	-4225	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1597	-23.61	0.70	12	0.03	-38.00	1284.00	1238	20230314	-27.54	700	20231030	28.14	990	-9.39	20240116	864	3.82	20240308	1180	-23.98	20230320	700	28.14	20231030	0.02	N	001020	500	889 억	176382	N	N	38	N	N
67	20240319	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	893	6	2	0.68	40088008	44701	233.26	901	911	883	1153	621	887	896.80	0.10	-4179	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1589	-23.50	0.70	12	0.03	-38.00	1284.00	1238	20230314	-27.87	700	20231030	27.57	990	-9.80	20240116	864	3.36	20240308	1180	-24.32	20230320	700	27.57	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
68	20240319	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	893	6	2	0.68	37245206	41491	216.50	901	911	886	1153	621	887	897.67	0.10	-3655	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1589	-23.50	0.70	12	0.02	-38.00	1284.00	1238	20230314	-27.87	700	20231030	27.57	990	-9.80	20240116	864	3.36	20240308	1180	-24.32	20230320	700	27.57	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
69	20240319	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	12	2	1.35	28572913	31741	165.63	901	911	887	1153	621	887	900.19	0.10	-2901	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1600	-23.66	0.70	12	0.02	-38.00	1284.00	1238	20230314	-27.38	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1180	-23.81	20230320	700	28.43	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
70	20240319	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	14	2	1.58	23996593	26654	139.08	901	911	887	1153	621	887	900.30	0.10	-2995	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1604	-23.71	0.70	12	0.01	-38.00	1284.00	1238	20230314	-27.22	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230320	700	28.71	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
71	20240319	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	18	2	2.03	22922960	25463	132.87	901	911	887	1153	621	887	900.25	0.10	-3326	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1611	-23.82	0.70	12	0.01	-38.00	1284.00	1238	20230314	-26.90	700	20231030	29.29	990	-8.59	20240116	864	4.75	20240308	1180	-23.31	20230320	700	29.29	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
72	20240319	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	14	2	1.58	17397169	19350	100.97	901	901	887	1153	621	887	899.08	0.10	-3306	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1604	-23.71	0.70	12	0.01	-38.00	1284.00	1238	20230314	-27.22	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1180	-23.64	20230320	700	28.71	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
73	20240319	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	887	0	3	0.00	0	0	0.00	0	0	0	1153	621	887	0.00	0.10	0	917	901	893	877	869	910	886	890	266	500	560	1	1	177983313	1579	-23.34	0.69	12	0.00	-38.00	1284.00	1238	20230314	-28.35	700	20231030	26.71	990	-10.40	20240116	864	2.66	20240308	1180	-24.83	20230320	700	26.71	20231030	0.02	N	001020	500	889 억	176382	N	N	20	N	N
74	20240318	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	887	-1	5	-0.11	17015191	19164	135.14	885	909	885	1154	622	888	887.87	0.10	-397	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1579	-23.34	0.69	12	0.01	-38.00	1284.00	1267	20230313	-29.99	700	20231030	26.71	990	-10.40	20240116	864	2.66	20240308	1180	-24.83	20230320	700	26.71	20231030	0.03	N	001020	500	889 억	176779	N	N	20	N	N
75	20240318	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	890	2	2	0.23	16589853	18684	131.75	885	909	885	1154	622	888	887.92	0.10	-294	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1584	-23.42	0.69	12	0.01	-38.00	1284.00	1267	20230313	-29.76	700	20231030	27.14	990	-10.10	20240116	864	3.01	20240308	1180	-24.58	20230320	700	27.14	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
76	20240318	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	891	3	2	0.34	10882165	12271	86.53	885	909	885	1154	622	888	886.82	0.10	-189	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1586	-23.45	0.69	12	0.01	-38.00	1284.00	1267	20230313	-29.68	700	20231030	27.29	990	-10.00	20240116	864	3.12	20240308	1180	-24.49	20230320	700	27.29	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
77	20240318	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	10	2	1.13	10306530	11625	81.98	885	909	885	1154	622	888	886.58	0.10	-31	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1598	-23.63	0.70	12	0.01	-38.00	1284.00	1267	20230313	-29.12	700	20231030	28.29	990	-9.29	20240116	864	3.94	20240308	1180	-23.90	20230320	700	28.29	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
78	20240318	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	891	3	2	0.34	10208381	11515	81.20	885	909	885	1154	622	888	886.53	0.10	-28	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1586	-23.45	0.69	12	0.01	-38.00	1284.00	1267	20230313	-29.68	700	20231030	27.29	990	-10.00	20240116	864	3.12	20240308	1180	-24.49	20230320	700	27.29	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
79	20240318	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	10	2	1.13	9714185	10961	77.29	885	909	885	1154	622	888	886.25	0.10	-28	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1598	-23.63	0.70	12	0.01	-38.00	1284.00	1267	20230313	-29.12	700	20231030	28.29	990	-9.29	20240116	864	3.94	20240308	1180	-23.90	20230320	700	28.29	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
80	20240318	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	12	2	1.35	9691775	10936	77.12	885	909	885	1154	622	888	886.23	0.10	-11	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1602	-23.68	0.70	12	0.01	-38.00	1284.00	1267	20230313	-28.97	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1180	-23.73	20230320	700	28.57	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
81	20240318	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	-3	5	-0.34	270816	306	2.16	885	885	885	1154	622	888	885.00	0.10	0	917	902	895	880	873	899	877	890	266	500	560	1	1	177983313	1575	-23.29	0.69	12	0.00	-38.00	1284.00	1267	20230313	-30.15	700	20231030	26.43	990	-10.61	20240116	864	2.43	20240308	1180	-25.00	20230320	700	26.43	20231030	0.03	N	001020	500	889 억	176779	N	N	0	N	N
82	20240315	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	888	-12	5	-1.33	12696332	14181	43.63	910	910	888	1170	630	900	895.31	0.10	-177	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1580	-23.37	0.69	12	0.01	-38.00	1284.00	1320	20230310	-32.73	700	20231030	26.86	990	-10.30	20240116	864	2.78	20240308	1227	-27.63	20230315	700	26.86	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
83	20240315	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	890	-10	5	-1.11	12048836	13452	41.39	910	910	888	1170	630	900	895.69	0.10	-129	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1584	-23.42	0.69	12	0.01	-38.00	1284.00	1320	20230310	-32.58	700	20231030	27.14	990	-10.10	20240116	864	3.01	20240308	1227	-27.47	20230315	700	27.14	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
84	20240315	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	895	-5	5	-0.56	8726170	9721	29.91	910	910	888	1170	630	900	897.66	0.10	-199	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1593	-23.55	0.70	12	0.01	-38.00	1284.00	1320	20230310	-32.20	700	20231030	27.86	990	-9.60	20240116	864	3.59	20240308	1227	-27.06	20230315	700	27.86	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
85	20240315	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	896	-4	5	-0.44	8001220	8911	27.42	910	910	888	1170	630	900	897.90	0.10	-34	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1595	-23.58	0.70	12	0.01	-38.00	1284.00	1320	20230310	-32.12	700	20231030	28.00	990	-9.49	20240116	864	3.70	20240308	1227	-26.98	20230315	700	28.00	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
86	20240315	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	3	2	0.33	7018920	7816	24.05	910	910	888	1170	630	900	898.02	0.10	56	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1607	-23.76	0.70	12	0.00	-38.00	1284.00	1320	20230310	-31.59	700	20231030	29.00	990	-8.79	20240116	864	4.51	20240308	1227	-26.41	20230315	700	29.00	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
87	20240315	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	4	2	0.44	7008073	7804	24.01	910	910	888	1170	630	900	898.01	0.10	59	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1609	-23.79	0.70	12	0.00	-38.00	1284.00	1320	20230310	-31.52	700	20231030	29.14	990	-8.69	20240116	864	4.63	20240308	1227	-26.32	20230315	700	29.14	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
88	20240315	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	0	3	0.00	5016488	5590	17.20	910	910	888	1170	630	900	897.40	0.10	61	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1602	-23.68	0.70	12	0.00	-38.00	1284.00	1320	20230310	-31.82	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1227	-26.65	20230315	700	28.57	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
89	20240315	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	910	10	2	1.11	318500	350	1.08	910	910	910	1170	630	900	910.00	0.10	-53	923	911	894	882	865	917	888	890	270	500	570	1	1	177983313	1620	-23.95	0.71	12	0.00	-38.00	1284.00	1320	20230310	-31.06	700	20231030	30.00	990	-8.08	20240116	864	5.32	20240308	1227	-25.84	20230315	700	30.00	20231030	0.03	N	001020	500	889 억	176956	N	N	21	N	N
90	20240314	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	5	2	0.56	29142309	32501	100.81	895	906	877	1163	627	895	896.66	0.10	-1250	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1602	-23.68	0.70	12	0.02	-38.00	1284.00	1360	20230309	-33.82	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1238	-27.30	20230314	700	28.57	20231030	0.03	N	001020	500	889 억	178206	N	N	21	N	N
91	20240314	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	895	0	3	0.00	27901500	31122	96.54	895	906	877	1163	627	895	896.52	0.10	-1153	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1593	-23.55	0.70	12	0.02	-38.00	1284.00	1360	20230309	-34.19	700	20231030	27.86	990	-9.60	20240116	864	3.59	20240308	1238	-27.71	20230314	700	27.86	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
92	20240314	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	4	2	0.45	26464687	29520	91.57	895	906	877	1163	627	895	896.50	0.10	-1145	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1600	-23.66	0.70	12	0.02	-38.00	1284.00	1360	20230309	-33.90	700	20231030	28.43	990	-9.19	20240116	864	4.05	20240308	1238	-27.38	20230314	700	28.43	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
93	20240314	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	9	2	1.01	25788639	28768	89.23	895	906	877	1163	627	895	896.43	0.10	-1140	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1609	-23.79	0.70	12	0.02	-38.00	1284.00	1360	20230309	-33.53	700	20231030	29.14	990	-8.69	20240116	864	4.63	20240308	1238	-26.98	20230314	700	29.14	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
94	20240314	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	5	2	0.56	20433796	22841	70.85	895	900	877	1163	627	895	894.61	0.10	-1294	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1602	-23.68	0.70	12	0.01	-38.00	1284.00	1360	20230309	-33.82	700	20231030	28.57	990	-9.09	20240116	864	4.17	20240308	1238	-27.30	20230314	700	28.57	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
95	20240314	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	894	-1	5	-0.11	14464445	16200	50.25	895	895	877	1163	627	895	892.87	0.10	-1284	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1591	-23.53	0.70	12	0.01	-38.00	1284.00	1360	20230309	-34.26	700	20231030	27.71	990	-9.70	20240116	864	3.47	20240308	1238	-27.79	20230314	700	27.71	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
96	20240314	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	892	-3	5	-0.34	5063764	5684	17.63	895	895	877	1163	627	895	890.88	0.10	-1119	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1588	-23.47	0.69	12	0.00	-38.00	1284.00	1360	20230309	-34.41	700	20231030	27.43	990	-9.90	20240116	864	3.24	20240308	1238	-27.95	20230314	700	27.43	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
97	20240314	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	895	0	3	0.00	3580	4	0.01	895	895	895	1163	627	895	895.00	0.10	0	919	906	888	875	857	898	867	890	268	500	570	1	1	177983313	1593	-23.55	0.70	12	0.00	-38.00	1284.00	1360	20230309	-34.19	700	20231030	27.86	990	-9.60	20240116	864	3.59	20240308	1238	-27.71	20230314	700	27.86	20231030	0.03	N	001020	500	889 억	178206	N	N	4	N	N
98	20240313	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	895	9	2	1.02	28533535	32239	139.64	899	901	870	1151	621	886	885.06	0.10	-2437	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1593	-23.55	0.70	12	0.02	-38.00	1284.00	1400	20230308	-36.07	700	20231030	27.86	990	-9.60	20240116	864	3.59	20240308	1267	-29.36	20230313	700	27.86	20231030	0.03	N	001020	500	889 억	180643	N	N	4	N	N
99	20240313	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	-6	5	-0.68	15009052	16995	73.61	899	901	870	1151	621	886	883.15	0.10	-2100	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1566	-23.16	0.69	12	0.01	-38.00	1284.00	1400	20230308	-37.14	700	20231030	25.71	990	-11.11	20240116	864	1.85	20240308	1267	-30.54	20230313	700	25.71	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
100	20240313	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	-2	5	-0.23	10030521	11313	49.00	899	901	878	1151	621	886	886.64	0.10	-1574	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1573	-23.26	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.86	700	20231030	26.29	990	-10.71	20240116	864	2.31	20240308	1267	-30.23	20230313	700	26.29	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
101	20240313	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	-8	5	-0.90	9564826	10783	46.71	899	901	878	1151	621	886	887.03	0.10	-1517	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1563	-23.11	0.68	12	0.01	-38.00	1284.00	1400	20230308	-37.29	700	20231030	25.43	990	-11.31	20240116	864	1.62	20240308	1267	-30.70	20230313	700	25.43	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
102	20240313	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	886	0	3	0.00	4767291	5342	23.14	899	901	886	1151	621	886	892.42	0.10	-1444	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1577	-23.32	0.69	12	0.00	-38.00	1284.00	1400	20230308	-36.71	700	20231030	26.57	990	-10.51	20240116	864	2.55	20240308	1267	-30.07	20230313	700	26.57	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
103	20240313	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	890	4	2	0.45	4675956	5239	22.69	899	901	886	1151	621	886	892.53	0.10	-1434	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1584	-23.42	0.69	12	0.00	-38.00	1284.00	1400	20230308	-36.43	700	20231030	27.14	990	-10.10	20240116	864	3.01	20240308	1267	-29.76	20230313	700	27.14	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
104	20240313	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	889	3	2	0.34	2497639	2789	12.08	899	901	886	1151	621	886	895.53	0.10	-696	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1582	-23.39	0.69	12	0.00	-38.00	1284.00	1400	20230308	-36.50	700	20231030	27.00	990	-10.20	20240116	864	2.89	20240308	1267	-29.83	20230313	700	27.00	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
105	20240313	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	15	2	1.69	838261	931	4.03	899	901	899	1151	621	886	900.39	0.10	-5	920	902	890	872	860	912	882	890	265	500	560	1	1	177983313	1604	-23.71	0.70	12	0.00	-38.00	1284.00	1400	20230308	-35.64	700	20231030	28.71	990	-8.99	20240116	864	4.28	20240308	1267	-28.89	20230313	700	28.71	20231030	0.03	N	001020	500	889 억	180643	N	N	1	N	N
106	20240312	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	886	2	2	0.23	20533723	23087	81.67	884	908	878	1149	619	884	889.41	0.10	-1230	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1577	-23.32	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.71	700	20231030	26.57	990	-10.51	20240116	864	2.55	20240308	1267	-30.07	20230313	700	26.57	20231030	0.03	N	001020	500	889 억	181873	N	N	1	N	N
107	20240312	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	1	2	0.11	19006259	21363	75.58	884	908	878	1149	619	884	889.68	0.10	-1235	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1575	-23.29	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.79	700	20231030	26.43	990	-10.61	20240116	864	2.43	20240308	1267	-30.15	20230313	700	26.43	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
108	20240312	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	887	3	2	0.34	16041452	18015	63.73	884	908	878	1149	619	884	890.45	0.10	-1207	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1579	-23.34	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.64	700	20231030	26.71	990	-10.40	20240116	864	2.66	20240308	1267	-29.99	20230313	700	26.71	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
109	20240312	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	893	9	2	1.02	15073774	16923	59.87	884	908	878	1149	619	884	890.73	0.10	-1206	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1589	-23.50	0.70	12	0.01	-38.00	1284.00	1400	20230308	-36.21	700	20231030	27.57	990	-9.80	20240116	864	3.36	20240308	1267	-29.52	20230313	700	27.57	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
110	20240312	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	892	8	2	0.90	11392288	12766	45.16	884	908	878	1149	619	884	892.39	0.10	-1350	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1588	-23.47	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.29	700	20231030	27.43	990	-9.90	20240116	864	3.24	20240308	1267	-29.60	20230313	700	27.43	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
111	20240312	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	893	9	2	1.02	9650232	10817	38.27	884	908	878	1149	619	884	892.14	0.10	-1217	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1589	-23.50	0.70	12	0.01	-38.00	1284.00	1400	20230308	-36.21	700	20231030	27.57	990	-9.80	20240116	864	3.36	20240308	1267	-29.52	20230313	700	27.57	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
112	20240312	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	894	10	2	1.13	7962652	8939	31.62	884	908	878	1149	619	884	890.78	0.10	-1205	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1591	-23.53	0.70	12	0.01	-38.00	1284.00	1400	20230308	-36.14	700	20231030	27.71	990	-9.70	20240116	864	3.47	20240308	1267	-29.44	20230313	700	27.71	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
113	20240312	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	0	3	0.00	52156	59	0.21	884	884	884	1149	619	884	884.00	0.10	-8	914	898	884	868	854	907	877	890	265	500	560	1	1	177983313	1573	-23.26	0.69	12	0.00	-38.00	1284.00	1400	20230308	-36.86	700	20231030	26.29	990	-10.71	20240116	864	2.31	20240308	1267	-30.23	20230313	700	26.29	20231030	0.03	N	001020	500	889 억	181873	N	N	3	N	N
114	20240311	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	14	2	1.61	24867267	28267	46.88	870	900	870	1131	609	870	879.73	0.10	-1238	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1573	-23.26	0.69	12	0.02	-38.00	1284.00	1400	20230308	-36.86	700	20231030	26.29	990	-10.71	20240116	864	2.31	20240308	1267	-30.23	20230313	700	26.29	20231030	0.03	N	001020	500	889 억	183150	N	N	3	N	N
115	20240311	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	9	2	1.03	19575349	22238	36.88	870	900	870	1131	609	870	880.27	0.10	-1331	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1564	-23.13	0.68	12	0.01	-38.00	1284.00	1400	20230308	-37.21	700	20231030	25.57	990	-11.21	20240116	864	1.74	20240308	1267	-30.62	20230313	700	25.57	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
116	20240311	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	883	13	2	1.49	17433659	19808	32.85	870	900	870	1131	609	870	880.13	0.10	-1269	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1572	-23.24	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.93	700	20231030	26.14	990	-10.81	20240116	864	2.20	20240308	1267	-30.31	20230313	700	26.14	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
117	20240311	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	15	2	1.72	17335627	19697	32.67	870	900	870	1131	609	870	880.12	0.10	-1233	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1575	-23.29	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.79	700	20231030	26.43	990	-10.61	20240116	864	2.43	20240308	1267	-30.15	20230313	700	26.43	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
118	20240311	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	10	2	1.15	15455361	17565	29.13	870	900	870	1131	609	870	879.90	0.10	-1221	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1566	-23.16	0.69	12	0.01	-38.00	1284.00	1400	20230308	-37.14	700	20231030	25.71	990	-11.11	20240116	864	1.85	20240308	1267	-30.54	20230313	700	25.71	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
119	20240311	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	874	4	2	0.46	14982453	17024	28.24	870	900	870	1131	609	870	880.08	0.10	-1211	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1556	-23.00	0.68	12	0.01	-38.00	1284.00	1400	20230308	-37.57	700	20231030	24.86	990	-11.72	20240116	864	1.16	20240308	1267	-31.02	20230313	700	24.86	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
120	20240311	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	882	12	2	1.38	4738039	5348	8.87	870	900	870	1131	609	870	885.95	0.10	-1486	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1570	-23.21	0.69	12	0.00	-38.00	1284.00	1400	20230308	-37.00	700	20231030	26.00	990	-10.91	20240116	864	2.08	20240308	1267	-30.39	20230313	700	26.00	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
121	20240311	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	28	2	3.22	1234368	1377	2.28	870	900	870	1131	609	870	896.42	0.10	-1	892	880	872	860	852	877	857	890	261	500	550	1	1	177983313	1598	-23.63	0.70	12	0.00	-38.00	1284.00	1400	20230308	-35.86	700	20231030	28.29	990	-9.29	20240116	864	3.94	20240308	1267	-29.12	20230313	700	28.29	20231030	0.03	N	001020	500	889 억	183150	N	N	4	N	N
122	20240308	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-12	5	-1.36	52800016	60291	93.61	882	884	864	1146	618	882	875.75	0.10	-1564	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1548	-22.89	0.68	12	0.03	-38.00	1284.00	1400	20230308	-37.86	700	20231030	24.29	990	-12.12	20240116	864	0.69	20240308	1400	-37.86	20230308	700	24.29	20231030	0.03	N	001020	500	889 억	184717	N	N	4	N	N
123	20240308	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	-4	5	-0.45	51496516	58794	91.29	882	884	864	1146	618	882	875.88	0.10	-761	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1563	-23.11	0.68	12	0.03	-38.00	1284.00	1400	20230308	-37.29	700	20231030	25.43	990	-11.31	20240116	864	1.62	20240308	1400	-37.29	20230308	700	25.43	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
124	20240308	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	865	-17	5	-1.93	29243647	33335	51.76	882	884	864	1146	618	882	877.27	0.10	-321	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1540	-22.76	0.67	12	0.02	-38.00	1284.00	1400	20230308	-38.21	700	20231030	23.57	990	-12.63	20240116	864	0.12	20240308	1400	-38.21	20230308	700	23.57	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
125	20240308	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	875	-7	5	-0.79	19876285	22582	35.06	882	884	875	1146	618	882	880.18	0.10	-746	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1557	-23.03	0.68	12	0.01	-38.00	1284.00	1400	20230308	-37.50	700	20231030	25.00	990	-11.62	20240116	875	0.00	20240308	1400	-37.50	20230308	700	25.00	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
126	20240308	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	883	1	2	0.11	12893088	14624	22.71	882	884	879	1146	618	882	881.64	0.10	-536	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1572	-23.24	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.93	700	20231030	26.14	990	-10.81	20240116	876	0.80	20240215	1400	-36.93	20230308	700	26.14	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
127	20240308	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	-2	5	-0.23	10495968	11902	18.48	882	884	879	1146	618	882	881.87	0.10	-536	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1566	-23.16	0.69	12	0.01	-38.00	1284.00	1400	20230308	-37.14	700	20231030	25.71	990	-11.11	20240116	876	0.46	20240215	1400	-37.14	20230308	700	25.71	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
128	20240308	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	2	2	0.23	8696022	9859	15.31	882	884	879	1146	618	882	882.04	0.10	-532	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1573	-23.26	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.86	700	20231030	26.29	990	-10.71	20240116	876	0.91	20240215	1400	-36.86	20230308	700	26.29	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
129	20240308	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	882	0	3	0.00	926100	1050	1.63	882	882	882	1146	618	882	882.00	0.10	-157	920	901	891	872	862	896	867	890	264	500	560	1	1	177983313	1570	-23.21	0.69	12	0.00	-38.00	1284.00	1400	20230308	-37.00	700	20231030	26.00	990	-10.91	20240116	876	0.68	20240215	1400	-37.00	20230308	700	26.00	20231030	0.03	N	001020	500	889 억	184717	N	N	3	N	N
130	20240307	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	882	-15	5	-1.67	56595699	63743	146.03	900	910	881	1166	628	897	887.87	0.11	-14563	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1570	-23.21	0.69	12	0.04	-38.00	1284.00	1400	20230308	-37.00	700	20231030	26.00	990	-10.91	20240116	876	0.68	20240215	1400	-37.00	20230308	700	26.00	20231030	0.04	N	001020	500	889 억	187140	N	N	3	N	N
131	20240307	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	-12	5	-1.34	49494306	55692	127.58	900	910	882	1166	628	897	888.71	0.11	-13675	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1575	-23.29	0.69	12	0.03	-38.00	1284.00	1400	20230308	-36.79	700	20231030	26.43	990	-10.61	20240116	876	1.03	20240215	1400	-36.79	20230308	700	26.43	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
132	20240307	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	-13	5	-1.45	44122286	49607	113.64	900	910	884	1166	628	897	889.44	0.11	-10689	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1573	-23.26	0.69	12	0.03	-38.00	1284.00	1400	20230308	-36.86	700	20231030	26.29	990	-10.71	20240116	876	0.91	20240215	1400	-36.86	20230308	700	26.29	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
133	20240307	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	-13	5	-1.45	32090158	36043	82.57	900	910	884	1166	628	897	890.33	0.11	-7874	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1573	-23.26	0.69	12	0.02	-38.00	1284.00	1400	20230308	-36.86	700	20231030	26.29	990	-10.71	20240116	876	0.91	20240215	1400	-36.86	20230308	700	26.29	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
134	20240307	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	887	-10	5	-1.11	22339142	25028	57.34	900	910	887	1166	628	897	892.57	0.11	-5010	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1579	-23.34	0.69	12	0.01	-38.00	1284.00	1400	20230308	-36.64	700	20231030	26.71	990	-10.40	20240116	876	1.26	20240215	1400	-36.64	20230308	700	26.71	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
135	20240307	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	894	-3	5	-0.33	9224433	10309	23.62	900	910	890	1166	628	897	894.79	0.11	-967	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1591	-23.53	0.70	12	0.01	-38.00	1284.00	1400	20230308	-36.14	700	20231030	27.71	990	-9.70	20240116	876	2.05	20240215	1400	-36.14	20230308	700	27.71	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
136	20240307	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	894	-3	5	-0.33	4949113	5531	12.67	900	910	890	1166	628	897	894.80	0.11	-503	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1591	-23.53	0.70	12	0.00	-38.00	1284.00	1400	20230308	-36.14	700	20231030	27.71	990	-9.70	20240116	876	2.05	20240215	1400	-36.14	20230308	700	27.71	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
137	20240307	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	3	2	0.33	123300	137	0.31	900	900	900	1166	628	897	900.00	0.11	-20	918	907	899	888	880	903	884	890	269	500	570	1	1	177983313	1602	-23.68	0.70	12	0.00	-38.00	1284.00	1400	20230308	-35.71	700	20231030	28.57	990	-9.09	20240116	876	2.74	20240215	1400	-35.71	20230308	700	28.57	20231030	0.04	N	001020	500	889 억	187140	N	N	192	N	N
138	20240306	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	-3	5	-0.33	39121926	43651	132.34	898	910	891	1170	630	900	896.24	0.11	-5544	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1597	-23.61	0.70	12	0.02	-38.00	1284.00	1400	20230308	-35.93	700	20231030	28.14	990	-9.39	20240116	876	2.40	20240215	1400	-35.93	20230308	700	28.14	20231030	0.03	N	001020	500	889 억	191692	N	N	192	N	N
139	20240306	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	-3	5	-0.33	38444690	42896	130.05	898	910	891	1170	630	900	896.23	0.11	-4997	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1597	-23.61	0.70	12	0.02	-38.00	1284.00	1400	20230308	-35.93	700	20231030	28.14	990	-9.39	20240116	876	2.40	20240215	1400	-35.93	20230308	700	28.14	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
140	20240306	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	-3	5	-0.33	24120094	26902	81.56	898	910	891	1170	630	900	896.59	0.11	-3890	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1597	-23.61	0.70	12	0.02	-38.00	1284.00	1400	20230308	-35.93	700	20231030	28.14	990	-9.39	20240116	876	2.40	20240215	1400	-35.93	20230308	700	28.14	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
141	20240306	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	-1	5	-0.11	19760353	22044	66.83	898	910	891	1170	630	900	896.40	0.11	-2362	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1600	-23.66	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.79	700	20231030	28.43	990	-9.19	20240116	876	2.63	20240215	1400	-35.79	20230308	700	28.43	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
142	20240306	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	0	3	0.00	19577879	21841	66.22	898	910	891	1170	630	900	896.38	0.11	-2162	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1602	-23.68	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.71	700	20231030	28.57	990	-9.09	20240116	876	2.74	20240215	1400	-35.71	20230308	700	28.57	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
143	20240306	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	-3	5	-0.33	16071763	17935	54.37	898	910	891	1170	630	900	896.11	0.11	-1611	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1597	-23.61	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.93	700	20231030	28.14	990	-9.39	20240116	876	2.40	20240215	1400	-35.93	20230308	700	28.14	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
144	20240306	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	899	-1	5	-0.11	9536364	10645	32.27	898	910	891	1170	630	900	895.85	0.11	-1566	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1600	-23.66	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.79	700	20231030	28.43	990	-9.19	20240116	876	2.63	20240215	1400	-35.79	20230308	700	28.43	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
145	20240306	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	897	-3	5	-0.33	797982	888	2.69	898	900	897	1170	630	900	898.62	0.11	-125	911	905	902	896	893	904	895	890	270	500	570	1	1	177983313	1597	-23.61	0.70	12	0.00	-38.00	1284.00	1400	20230308	-35.93	700	20231030	28.14	990	-9.39	20240116	876	2.40	20240215	1400	-35.93	20230308	700	28.14	20231030	0.03	N	001020	500	889 억	191692	N	N	87	N	N
146	20240305	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	-6	5	-0.66	29494175	32675	97.35	908	908	899	1177	635	906	902.65	0.11	-3963	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1602	-23.68	0.70	12	0.02	-38.00	1284.00	1400	20230308	-35.71	700	20231030	28.57	990	-9.09	20240116	876	2.74	20240215	1400	-35.71	20230308	700	28.57	20231030	0.03	N	001020	500	889 억	195589	N	N	87	N	N
147	20240305	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-4	5	-0.44	29165466	32310	96.26	908	908	900	1177	635	906	902.68	0.11	-3755	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1605	-23.74	0.70	12	0.02	-38.00	1284.00	1400	20230308	-35.57	700	20231030	28.86	990	-8.89	20240116	876	2.97	20240215	1400	-35.57	20230308	700	28.86	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
148	20240305	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-3	5	-0.33	19549401	21637	64.46	908	908	900	1177	635	906	903.52	0.11	-2862	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1607	-23.76	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.50	700	20231030	29.00	990	-8.79	20240116	876	3.08	20240215	1400	-35.50	20230308	700	29.00	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
149	20240305	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	1	2	0.11	16782113	18574	55.34	908	908	900	1177	635	906	903.53	0.11	-2646	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1614	-23.87	0.71	12	0.01	-38.00	1284.00	1400	20230308	-35.21	700	20231030	29.57	990	-8.38	20240116	876	3.54	20240215	1400	-35.21	20230308	700	29.57	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
150	20240305	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-1	5	-0.11	15749125	17435	51.94	908	908	900	1177	635	906	903.31	0.11	-2357	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1611	-23.82	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.36	700	20231030	29.29	990	-8.59	20240116	876	3.31	20240215	1400	-35.36	20230308	700	29.29	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
151	20240305	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-2	5	-0.22	13274192	14704	43.81	908	908	900	1177	635	906	902.76	0.11	-1825	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1609	-23.79	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.43	700	20231030	29.14	990	-8.69	20240116	876	3.20	20240215	1400	-35.43	20230308	700	29.14	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
152	20240305	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-3	5	-0.33	10592466	11735	34.96	908	908	900	1177	635	906	902.64	0.11	-1291	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1607	-23.76	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.50	700	20231030	29.00	990	-8.79	20240116	876	3.08	20240215	1400	-35.50	20230308	700	29.00	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
153	20240305	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	0	3	0.00	213818	236	0.70	908	908	906	1177	635	906	906.01	0.11	-235	920	912	908	900	896	911	899	890	271	500	570	1	1	177983313	1613	-23.84	0.71	12	0.00	-38.00	1284.00	1400	20230308	-35.29	700	20231030	29.43	990	-8.48	20240116	876	3.42	20240215	1400	-35.29	20230308	700	29.43	20231030	0.03	N	001020	500	889 억	195589	N	N	128	N	N
154	20240304	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	-11	5	-1.20	30418853	33565	84.49	908	916	904	1192	642	917	906.27	0.11	-1793	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1613	-23.84	0.71	12	0.02	-38.00	1284.00	1400	20230308	-35.29	700	20231030	29.43	990	-8.48	20240116	876	3.42	20240215	1400	-35.29	20230308	700	29.43	20231030	0.03	N	001020	500	889 억	197382	N	N	128	N	N
155	20240304	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-12	5	-1.31	29336735	32370	81.48	908	916	904	1192	642	917	906.29	0.11	-1499	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1611	-23.82	0.70	12	0.02	-38.00	1284.00	1400	20230308	-35.36	700	20231030	29.29	990	-8.59	20240116	876	3.31	20240215	1400	-35.36	20230308	700	29.29	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N
156	20240304	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	-8	5	-0.87	25406967	28029	70.55	908	916	904	1192	642	917	906.45	0.11	-1349	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1618	-23.92	0.71	12	0.02	-38.00	1284.00	1400	20230308	-35.07	700	20231030	29.86	990	-8.18	20240116	876	3.77	20240215	1400	-35.07	20230308	700	29.86	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N
157	20240304	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	910	-7	5	-0.76	23933413	26410	66.48	908	916	904	1192	642	917	906.23	0.11	-591	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1620	-23.95	0.71	12	0.01	-38.00	1284.00	1400	20230308	-35.00	700	20231030	30.00	990	-8.08	20240116	876	3.88	20240215	1400	-35.00	20230308	700	30.00	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N
158	20240304	120110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	-11	5	-1.20	21637914	23876	60.10	908	916	904	1192	642	917	906.26	0.11	409	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1613	-23.84	0.71	12	0.01	-38.00	1284.00	1400	20230308	-35.29	700	20231030	29.43	990	-8.48	20240116	876	3.42	20240215	1400	-35.29	20230308	700	29.43	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N
159	20240304	110111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	-10	5	-1.09	19350042	21348	53.74	908	916	904	1192	642	917	906.41	0.11	412	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1614	-23.87	0.71	12	0.01	-38.00	1284.00	1400	20230308	-35.21	700	20231030	29.57	990	-8.38	20240116	876	3.54	20240215	1400	-35.21	20230308	700	29.57	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N
160	20240304	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	909	-8	5	-0.87	13728709	15139	38.11	908	916	904	1192	642	917	906.84	0.11	617	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1618	-23.92	0.71	12	0.01	-38.00	1284.00	1400	20230308	-35.07	700	20231030	29.86	990	-8.18	20240116	876	3.77	20240215	1400	-35.07	20230308	700	29.86	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N
161	20240304	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-13	5	-1.42	10944132	12074	30.39	908	909	904	1192	642	917	906.42	0.11	456	941	928	916	903	891	935	910	890	275	500	580	1	1	177983313	1609	-23.79	0.70	12	0.01	-38.00	1284.00	1400	20230308	-35.43	700	20231030	29.14	990	-8.69	20240116	876	3.20	20240215	1400	-35.43	20230308	700	29.14	20231030	0.03	N	001020	500	889 억	197382	N	N	191	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History