KissMeData/006740/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2075	0	3	0.00	597108175	288185	60.66	2085	2090	2060	2695	1455	2075	2071.96	4.24	0	-71886	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	965	-18.36	0.78	12	0.62	-113.00	2654.00	54200	20230908	-96.17	1943	20240313	6.79	2850	-27.19	20240109	1943	6.79	20240313	54200	-96.17	20230908	1943	6.79	20240313	0.00	N	006740	500	243 억		1970761	N	N	2	N	00	N
3	20240329	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2070	-5	5	-0.24	575727575	277875	58.49	2085	2090	2060	2695	1455	2075	2071.89	4.24	0	-67918	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	962	-18.32	0.78	12	0.60	-113.00	2654.00	54200	20230908	-96.18	1943	20240313	6.54	2850	-27.37	20240109	1943	6.54	20240313	54200	-96.18	20230908	1943	6.54	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
4	20240329	140218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2065	-10	5	-0.48	473696120	228511	48.10	2085	2090	2065	2695	1455	2075	2072.97	4.24	0	-64380	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	960	-18.27	0.78	12	0.49	-113.00	2654.00	54200	20230908	-96.19	1943	20240313	6.28	2850	-27.54	20240109	1943	6.28	20240313	54200	-96.19	20230908	1943	6.28	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
5	20240329	130217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2080	5	2	0.24	387675315	186956	39.35	2085	2090	2065	2695	1455	2075	2073.62	4.24	0	-79581	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	967	-18.41	0.78	12	0.40	-113.00	2654.00	54200	20230908	-96.16	1943	20240313	7.05	2850	-27.02	20240109	1943	7.05	20240313	54200	-96.16	20230908	1943	7.05	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
6	20240329	120217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2070	-5	5	-0.24	304714160	146897	30.92	2085	2090	2065	2695	1455	2075	2074.34	4.24	0	-51928	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	962	-18.32	0.78	12	0.32	-113.00	2654.00	54200	20230908	-96.18	1943	20240313	6.54	2850	-27.37	20240109	1943	6.54	20240313	54200	-96.18	20230908	1943	6.54	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
7	20240329	110216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2075	0	3	0.00	225788355	108828	22.91	2085	2090	2065	2695	1455	2075	2074.73	4.24	0	-22551	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	965	-18.36	0.78	12	0.23	-113.00	2654.00	54200	20230908	-96.17	1943	20240313	6.79	2850	-27.19	20240109	1943	6.79	20240313	54200	-96.17	20230908	1943	6.79	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
8	20240329	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2080	5	2	0.24	160208345	77246	16.26	2085	2090	2065	2695	1455	2075	2074.00	4.24	0	-20114	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	967	-18.41	0.78	12	0.17	-113.00	2654.00	54200	20230908	-96.16	1943	20240313	7.05	2850	-27.02	20240109	1943	7.05	20240313	54200	-96.16	20230908	1943	7.05	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
9	20240329	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2090	15	2	0.72	9518440	4562	0.96	2085	2090	2080	2695	1455	2075	2086.46	4.24	0	-395	2145	2110	2090	2055	2035	2100	2045	244	620	500	1280	5	1	46482148	971	-18.50	0.79	12	0.01	-113.00	2654.00	54200	20230908	-96.14	1943	20240313	7.57	2850	-26.67	20240109	1943	7.57	20240313	54200	-96.14	20230908	1943	7.57	20240313	0.00	N	006740	500	243 억		1970761	N	N	19	N	00	N
10	20240328	160216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2075	-40	5	-1.89	990834050	474393	87.94	2125	2125	2070	2745	1485	2115	2088.64	4.59	0	-162073	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	965	-18.36	0.78	12	1.02	-113.00	2654.00	54200	20230908	-96.17	1943	20240313	6.79	2850	-27.19	20240109	1943	6.79	20240313	54200	-96.17	20230908	1943	6.79	20240313	0.00	N	006740	500	243 억		2133658	N	N	19	N	00	N
11	20240328	150218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2080	-35	5	-1.65	853800085	408371	75.70	2125	2125	2075	2745	1485	2115	2090.69	4.59	0	-134179	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	967	-18.41	0.78	12	0.88	-113.00	2654.00	54200	20230908	-96.16	1943	20240313	7.05	2850	-27.02	20240109	1943	7.05	20240313	54200	-96.16	20230908	1943	7.05	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
12	20240328	140216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2090	-25	5	-1.18	706304760	337519	62.57	2125	2125	2075	2745	1485	2115	2092.57	4.59	0	-103191	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	971	-18.50	0.79	12	0.73	-113.00	2654.00	54200	20230908	-96.14	1943	20240313	7.57	2850	-26.67	20240109	1943	7.57	20240313	54200	-96.14	20230908	1943	7.57	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
13	20240328	130216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2095	-20	5	-0.95	570046075	272213	50.46	2125	2125	2075	2745	1485	2115	2094.04	4.59	0	-83983	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	974	-18.54	0.79	12	0.59	-113.00	2654.00	54200	20230908	-96.13	1943	20240313	7.82	2850	-26.49	20240109	1943	7.82	20240313	54200	-96.13	20230908	1943	7.82	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
14	20240328	120217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2090	-25	5	-1.18	505724840	241428	44.75	2125	2125	2075	2745	1485	2115	2094.64	4.59	0	-65461	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	971	-18.50	0.79	12	0.52	-113.00	2654.00	54200	20230908	-96.14	1943	20240313	7.57	2850	-26.67	20240109	1943	7.57	20240313	54200	-96.14	20230908	1943	7.57	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
15	20240328	110215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2095	-20	5	-0.95	422681655	201655	37.38	2125	2125	2075	2745	1485	2115	2095.97	4.59	0	-48556	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	974	-18.54	0.79	12	0.43	-113.00	2654.00	54200	20230908	-96.13	1943	20240313	7.82	2850	-26.49	20240109	1943	7.82	20240313	54200	-96.13	20230908	1943	7.82	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
16	20240328	100220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2105	-10	5	-0.47	137896620	65465	12.14	2125	2125	2100	2745	1485	2115	2106.28	4.59	0	-22643	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	978	-18.63	0.79	12	0.14	-113.00	2654.00	54200	20230908	-96.12	1943	20240313	8.34	2850	-26.14	20240109	1943	8.34	20240313	54200	-96.12	20230908	1943	8.34	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
17	20240328	090220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	5	2	0.24	6609345	3123	0.58	2125	2125	2110	2745	1485	2115	2116.98	4.59	0	-1624	2198	2156	2128	2086	2058	2142	2072	244	630	500	1310	5	1	46482148	985	-18.76	0.80	12	0.01	-113.00	2654.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2133658	N	N	9	N	00	N
18	20240327	160220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2115	-5	5	-0.24	1131913885	532582	55.84	2145	2170	2100	2755	1485	2120	2125.40	4.88	0	-134623	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	983	-18.72	0.80	12	1.15	-113.00	2654.00	54200	20230908	-96.10	1943	20240313	8.85	2850	-25.79	20240109	1943	8.85	20240313	54200	-96.10	20230908	1943	8.85	20240313	0.00	N	006740	500	243 억		2267482	N	N	9	N	00	N
19	20240327	150217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2110	-10	5	-0.47	1072975120	504647	52.91	2145	2170	2100	2755	1485	2120	2126.21	4.88	0	-123935	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	981	-18.67	0.80	12	1.09	-113.00	2654.00	54200	20230908	-96.11	1943	20240313	8.59	2850	-25.96	20240109	1943	8.59	20240313	54200	-96.11	20230908	1943	8.59	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
20	20240327	140219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2105	-15	5	-0.71	995661525	467959	49.06	2145	2170	2100	2755	1485	2120	2127.70	4.88	0	-111774	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	978	-18.63	0.79	12	1.01	-113.00	2654.00	54200	20230908	-96.12	1943	20240313	8.34	2850	-26.14	20240109	1943	8.34	20240313	54200	-96.12	20230908	1943	8.34	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
21	20240327	130221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2105	-15	5	-0.71	891151070	418273	43.85	2145	2170	2100	2755	1485	2120	2130.59	4.88	0	-105782	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	978	-18.63	0.79	12	0.90	-113.00	2654.00	54200	20230908	-96.12	1943	20240313	8.34	2850	-26.14	20240109	1943	8.34	20240313	54200	-96.12	20230908	1943	8.34	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
22	20240327	120219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	0	3	0.00	673687690	315237	33.05	2145	2170	2115	2755	1485	2120	2137.18	4.88	0	-64408	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	985	-18.76	0.80	12	0.68	-113.00	2654.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
23	20240327	110219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2115	-5	5	-0.24	575234260	268754	28.18	2145	2170	2115	2755	1485	2120	2140.51	4.88	0	-51430	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	983	-18.72	0.80	12	0.58	-113.00	2654.00	54200	20230908	-96.10	1943	20240313	8.85	2850	-25.79	20240109	1943	8.85	20240313	54200	-96.10	20230908	1943	8.85	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
24	20240327	100216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2145	25	2	1.18	395817490	184401	19.33	2145	2170	2125	2755	1485	2120	2146.77	4.88	0	-32598	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	997	-18.98	0.81	12	0.40	-113.00	2654.00	54200	20230908	-96.04	1943	20240313	10.40	2850	-24.74	20240109	1943	10.40	20240313	54200	-96.04	20230908	1943	10.40	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
25	20240327	090221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2140	20	2	0.94	57619585	26894	2.82	2145	2150	2125	2755	1485	2120	2144.08	4.88	0	-21354	2263	2191	2153	2081	2043	2172	2062	244	635	500	1310	5	1	46482148	995	-18.94	0.81	12	0.06	-113.00	2654.00	54200	20230908	-96.05	1943	20240313	10.14	2850	-24.91	20240109	1943	10.14	20240313	54200	-96.05	20230908	1943	10.14	20240313	0.00	N	006740	500	243 억		2267482	N	N	12	N	00	N
26	20240326	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	-90	5	-4.07	2047979785	950662	45.45	2225	2225	2115	2870	1550	2210	2154.28	5.59	0	-359196	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	985	-18.76	0.80	12	2.05	-113.00	2654.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2599290	N	N	12	N	00	N
27	20240326	150218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2125	-85	5	-3.85	1930493645	895249	42.81	2225	2225	2120	2870	1550	2210	2156.38	5.59	0	-335947	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	988	-18.81	0.80	12	1.93	-113.00	2654.00	54200	20230908	-96.08	1943	20240313	9.37	2850	-25.44	20240109	1943	9.37	20240313	54200	-96.08	20230908	1943	9.37	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
28	20240326	140217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2135	-75	5	-3.39	1741956190	806563	38.56	2225	2225	2125	2870	1550	2210	2159.73	5.59	0	-291007	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	992	-18.89	0.80	12	1.74	-113.00	2654.00	54200	20230908	-96.06	1943	20240313	9.88	2850	-25.09	20240109	1943	9.88	20240313	54200	-96.06	20230908	1943	9.88	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
29	20240326	130216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2135	-75	5	-3.39	1547165115	715253	34.20	2225	2225	2130	2870	1550	2210	2163.10	5.59	0	-256490	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	992	-18.89	0.80	12	1.54	-113.00	2654.00	54200	20230908	-96.06	1943	20240313	9.88	2850	-25.09	20240109	1943	9.88	20240313	54200	-96.06	20230908	1943	9.88	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
30	20240326	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2135	-75	5	-3.39	1342600570	619454	29.62	2225	2225	2130	2870	1550	2210	2167.39	5.59	0	-235566	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	992	-18.89	0.80	12	1.33	-113.00	2654.00	54200	20230908	-96.06	1943	20240313	9.88	2850	-25.09	20240109	1943	9.88	20240313	54200	-96.06	20230908	1943	9.88	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
31	20240326	110213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2155	-55	5	-2.49	1009418380	464031	22.19	2225	2225	2150	2870	1550	2210	2175.33	5.59	0	-165788	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	1002	-19.07	0.81	12	1.00	-113.00	2654.00	54200	20230908	-96.02	1943	20240313	10.91	2850	-24.39	20240109	1943	10.91	20240313	54200	-96.02	20230908	1943	10.91	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
32	20240326	100216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2175	-35	5	-1.58	680898205	312004	14.92	2225	2225	2165	2870	1550	2210	2182.34	5.59	0	-142491	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	1011	-19.25	0.82	12	0.67	-113.00	2654.00	54200	20230908	-95.99	1943	20240313	11.94	2850	-23.68	20240109	1943	11.94	20240313	54200	-95.99	20230908	1943	11.94	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
33	20240326	090216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2175	-35	5	-1.58	58547940	26556	1.27	2225	2225	2175	2870	1550	2210	2204.70	5.59	0	-16887	2410	2310	2255	2155	2100	2282	2127	244	660	500	1370	5	1	46482148	1011	-19.25	0.82	12	0.06	-113.00	2654.00	54200	20230908	-95.99	1943	20240313	11.94	2850	-23.68	20240109	1943	11.94	20240313	54200	-95.99	20230908	1943	11.94	20240313	0.00	N	006740	500	243 억		2599290	N	N	75	N	00	N
34	20240325	160220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2210	25	2	1.14	4729901305	2079264	247.15	2220	2355	2200	2840	1530	2185	2274.85	5.73	0	-60156	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1027	-19.56	0.83	12	4.47	-113.00	2654.00	54200	20230908	-95.92	1943	20240313	13.74	2850	-22.46	20240109	1943	13.74	20240313	54200	-95.92	20230908	1943	13.74	20240313	0.00	N	006740	500	243 억		2662977	N	N	75	N	00	N
35	20240325	150223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2215	30	2	1.37	4624254055	2031433	241.46	2220	2355	2200	2840	1530	2185	2276.36	5.73	0	-32041	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1030	-19.60	0.83	12	4.37	-113.00	2654.00	54200	20230908	-95.91	1943	20240313	14.00	2850	-22.28	20240109	1943	14.00	20240313	54200	-95.91	20230908	1943	14.00	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
36	20240325	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2205	20	2	0.92	4403993875	1931890	229.63	2220	2355	2200	2840	1530	2185	2279.64	5.73	0	42509	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1025	-19.51	0.83	12	4.16	-113.00	2654.00	54200	20230908	-95.93	1943	20240313	13.48	2850	-22.63	20240109	1943	13.48	20240313	54200	-95.93	20230908	1943	13.48	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
37	20240325	130222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2245	60	2	2.75	3951660505	1727868	205.38	2220	2355	2210	2840	1530	2185	2287.02	5.73	0	152218	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1044	-19.87	0.85	12	3.72	-113.00	2654.00	54200	20230908	-95.86	1943	20240313	15.54	2850	-21.23	20240109	1943	15.54	20240313	54200	-95.86	20230908	1943	15.54	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
38	20240325	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2245	60	2	2.75	3727482715	1627714	193.48	2220	2355	2210	2840	1530	2185	2290.02	5.73	0	231894	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1044	-19.87	0.85	12	3.50	-113.00	2654.00	54200	20230908	-95.86	1943	20240313	15.54	2850	-21.23	20240109	1943	15.54	20240313	54200	-95.86	20230908	1943	15.54	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
39	20240325	110223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2265	80	2	3.66	3413387795	1488018	176.87	2220	2355	2210	2840	1530	2185	2293.93	5.73	0	256853	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1053	-20.04	0.85	12	3.20	-113.00	2654.00	54200	20230908	-95.82	1943	20240313	16.57	2850	-20.53	20240109	1943	16.57	20240313	54200	-95.82	20230908	1943	16.57	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
40	20240325	100221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2325	140	2	6.41	2657877815	1158350	137.69	2220	2355	2210	2840	1530	2185	2294.55	5.73	0	230822	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1081	-20.58	0.88	12	2.49	-113.00	2654.00	54200	20230908	-95.71	1943	20240313	19.66	2850	-18.42	20240109	1943	19.66	20240313	54200	-95.71	20230908	1943	19.66	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
41	20240325	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2230	45	2	2.06	243964085	109330	13.00	2220	2260	2210	2840	1530	2185	2231.51	5.73	0	8981	2305	2245	2200	2140	2095	2222	2117	244	655	500	1350	5	1	46482148	1037	-19.73	0.84	12	0.24	-113.00	2654.00	54200	20230908	-95.89	1943	20240313	14.77	2850	-21.75	20240109	1943	14.77	20240313	54200	-95.89	20230908	1943	14.77	20240313	0.00	N	006740	500	243 억		2662977	N	N	29	N	00	N
42	20240322	160221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2185	-25	5	-1.13	1678945370	769165	19.60	2215	2260	2155	2870	1550	2210	2182.81	5.99	0	-155890	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1016	14.28	0.80	12	1.65	153.00	2747.00	54200	20230908	-95.97	1943	20240313	12.45	2850	-23.33	20240109	1943	12.45	20240313	54200	-95.97	20230908	1943	12.45	20240313	0.00	N	006740	500	243 억		2783945	N	N	29	N	00	N
43	20240322	150223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2180	-30	5	-1.36	1594831945	730565	18.62	2215	2260	2155	2870	1550	2210	2183.01	5.99	0	-170604	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1013	14.25	0.79	12	1.57	153.00	2747.00	54200	20230908	-95.98	1943	20240313	12.20	2850	-23.51	20240109	1943	12.20	20240313	54200	-95.98	20230908	1943	12.20	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
44	20240322	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2170	-40	5	-1.81	1427365965	653474	16.65	2215	2260	2155	2870	1550	2210	2184.27	5.99	0	-171614	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1009	14.18	0.79	12	1.41	153.00	2747.00	54200	20230908	-96.00	1943	20240313	11.68	2850	-23.86	20240109	1943	11.68	20240313	54200	-96.00	20230908	1943	11.68	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
45	20240322	130222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2165	-45	5	-2.04	1291343165	590692	15.05	2215	2260	2155	2870	1550	2210	2186.15	5.99	0	-163875	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1006	14.15	0.79	12	1.27	153.00	2747.00	54200	20230908	-96.01	1943	20240313	11.43	2850	-24.04	20240109	1943	11.43	20240313	54200	-96.01	20230908	1943	11.43	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
46	20240322	120221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2165	-45	5	-2.04	1200743135	548832	13.98	2215	2260	2155	2870	1550	2210	2187.82	5.99	0	-144157	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1006	14.15	0.79	12	1.18	153.00	2747.00	54200	20230908	-96.01	1943	20240313	11.43	2850	-24.04	20240109	1943	11.43	20240313	54200	-96.01	20230908	1943	11.43	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
47	20240322	110222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2175	-35	5	-1.58	955243445	435464	11.10	2215	2260	2165	2870	1550	2210	2193.62	5.99	0	-129566	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1011	14.22	0.79	12	0.94	153.00	2747.00	54200	20230908	-95.99	1943	20240313	11.94	2850	-23.68	20240109	1943	11.94	20240313	54200	-95.99	20230908	1943	11.94	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
48	20240322	100223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2200	-10	5	-0.45	769186080	350300	8.93	2215	2260	2165	2870	1550	2210	2195.79	5.99	0	-92614	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1023	14.38	0.80	12	0.75	153.00	2747.00	54200	20230908	-95.94	1943	20240313	13.23	2850	-22.81	20240109	1943	13.23	20240313	54200	-95.94	20230908	1943	13.23	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
49	20240322	090221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2220	10	2	0.45	135834040	60945	1.55	2215	2260	2215	2870	1550	2210	2228.80	5.99	0	-21105	2433	2321	2218	2106	2003	2377	2162	244	660	500	1370	5	1	46482148	1032	14.51	0.81	12	0.13	153.00	2747.00	54200	20230908	-95.90	1943	20240313	14.26	2850	-22.11	20240109	1943	14.26	20240313	54200	-95.90	20230908	1943	14.26	20240313	0.00	N	006740	500	243 억		2783945	N	N	45	N	00	N
50	20240321	160221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2210	90	2	4.25	8761579445	3885342	698.58	2120	2330	2115	2755	1485	2120	2255.15	5.52	0	297047	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1027	14.44	0.80	12	8.36	153.00	2747.00	54200	20230908	-95.92	1943	20240313	13.74	2850	-22.46	20240109	1943	13.74	20240313	54200	-95.92	20230908	1943	13.74	20240313	0.00	N	006740	500	243 억		2566438	N	N	45	N	00	N
51	20240321	150221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2200	80	2	3.77	8435868685	3737310	671.96	2120	2330	2115	2755	1485	2120	2257.20	5.52	0	285689	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1023	14.38	0.80	12	8.04	153.00	2747.00	54200	20230908	-95.94	1943	20240313	13.23	2850	-22.81	20240109	1943	13.23	20240313	54200	-95.94	20230908	1943	13.23	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
52	20240321	140221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2230	110	2	5.19	8002412930	3541666	636.78	2120	2330	2115	2755	1485	2120	2259.51	5.52	0	357458	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1037	14.58	0.81	12	7.62	153.00	2747.00	54200	20230908	-95.89	1943	20240313	14.77	2850	-21.75	20240109	1943	14.77	20240313	54200	-95.89	20230908	1943	14.77	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
53	20240321	130219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2245	125	2	5.90	7455434150	3296421	592.69	2120	2330	2115	2755	1485	2120	2261.68	5.52	0	363335	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1044	14.67	0.82	12	7.09	153.00	2747.00	54200	20230908	-95.86	1943	20240313	15.54	2850	-21.23	20240109	1943	15.54	20240313	54200	-95.86	20230908	1943	15.54	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
54	20240321	120219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2270	150	2	7.08	6872900090	3038117	546.25	2120	2330	2115	2755	1485	2120	2262.22	5.52	0	376702	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1055	14.84	0.83	12	6.54	153.00	2747.00	54200	20230908	-95.81	1943	20240313	16.83	2850	-20.35	20240109	1943	16.83	20240313	54200	-95.81	20230908	1943	16.83	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
55	20240321	110221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2270	150	2	7.08	6364425400	2813934	505.94	2120	2330	2115	2755	1485	2120	2261.75	5.52	0	432027	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1055	14.84	0.83	12	6.05	153.00	2747.00	54200	20230908	-95.81	1943	20240313	16.83	2850	-20.35	20240109	1943	16.83	20240313	54200	-95.81	20230908	1943	16.83	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
56	20240321	100221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2270	150	2	7.08	5151778100	2282755	410.43	2120	2330	2115	2755	1485	2120	2256.82	5.52	0	441315	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	1055	14.84	0.83	12	4.91	153.00	2747.00	54200	20230908	-95.81	1943	20240313	16.83	2850	-20.35	20240109	1943	16.83	20240313	54200	-95.81	20230908	1943	16.83	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
57	20240321	090222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2140	20	2	0.94	17096445	8061	1.45	2120	2140	2115	2755	1485	2120	2120.88	5.52	0	2781	2176	2147	2121	2092	2066	2135	2080	244	635	500	1310	5	1	46482148	995	13.99	0.78	12	0.02	153.00	2747.00	54200	20230908	-96.05	1943	20240313	10.14	2850	-24.91	20240109	1943	10.14	20240313	54200	-96.05	20230908	1943	10.14	20240313	0.00	N	006740	500	243 억		2566438	N	N	3	N	00	N
58	20240320	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	20	2	0.95	1171732365	551909	61.18	2130	2150	2095	2730	1470	2100	2123.06	5.40	0	55135	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	985	13.86	0.77	12	1.19	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2509816	N	N	3	N	00	N
59	20240320	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2125	25	2	1.19	1080665175	508981	56.43	2130	2150	2095	2730	1470	2100	2123.19	5.40	0	34721	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	988	13.89	0.77	12	1.10	153.00	2747.00	54200	20230908	-96.08	1943	20240313	9.37	2850	-25.44	20240109	1943	9.37	20240313	54200	-96.08	20230908	1943	9.37	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
60	20240320	140221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	20	2	0.95	1020243040	480440	53.26	2130	2150	2095	2730	1470	2100	2123.56	5.40	0	47443	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	985	13.86	0.77	12	1.03	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
61	20240320	130221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	20	2	0.95	934516755	439881	48.76	2130	2150	2095	2730	1470	2100	2124.48	5.40	0	57046	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	985	13.86	0.77	12	0.95	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
62	20240320	120221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	20	2	0.95	881368385	414802	45.98	2130	2150	2095	2730	1470	2100	2124.79	5.40	0	68466	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	985	13.86	0.77	12	0.89	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
63	20240320	110220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2130	30	2	1.43	781498405	367707	40.76	2130	2150	2095	2730	1470	2100	2125.33	5.40	0	82465	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	990	13.92	0.78	12	0.79	153.00	2747.00	54200	20230908	-96.07	1943	20240313	9.62	2850	-25.26	20240109	1943	9.62	20240313	54200	-96.07	20230908	1943	9.62	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
64	20240320	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	20	2	0.95	614137460	289166	32.06	2130	2150	2095	2730	1470	2100	2123.82	5.40	0	80157	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	985	13.86	0.77	12	0.62	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
65	20240320	090218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2100	0	3	0.00	57426160	27206	3.02	2130	2130	2095	2730	1470	2100	2110.79	5.40	0	-2434	2203	2151	2108	2056	2013	2130	2035	244	630	500	1300	5	1	46482148	976	13.73	0.76	12	0.06	153.00	2747.00	54200	20230908	-96.13	1943	20240313	8.08	2850	-26.32	20240109	1943	8.08	20240313	54200	-96.13	20230908	1943	8.08	20240313	0.00	N	006740	500	243 억		2509816	N	N	28	N	00	N
66	20240319	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2100	-35	5	-1.64	1895644355	897212	59.85	2160	2160	2065	2775	1495	2135	2112.82	5.64	0	-110064	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	976	13.73	0.76	12	1.93	153.00	2747.00	54200	20230908	-96.13	1943	20240313	8.08	2850	-26.32	20240109	1943	8.08	20240313	54200	-96.13	20230908	1943	8.08	20240313	0.00	N	006740	500	243 억		2621203	N	N	28	N	00	N
67	20240319	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2110	-25	5	-1.17	1761980960	833461	55.60	2160	2160	2065	2775	1495	2135	2114.05	5.64	0	-111626	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	981	13.79	0.77	12	1.79	153.00	2747.00	54200	20230908	-96.11	1943	20240313	8.59	2850	-25.96	20240109	1943	8.59	20240313	54200	-96.11	20230908	1943	8.59	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
68	20240319	140220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	-15	5	-0.70	1703694515	805841	53.76	2160	2160	2065	2775	1495	2135	2114.18	5.64	0	-111037	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	985	13.86	0.77	12	1.73	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
69	20240319	130210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2110	-25	5	-1.17	1521986115	719664	48.01	2160	2160	2065	2775	1495	2135	2114.86	5.64	0	-135008	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	981	13.79	0.77	12	1.55	153.00	2747.00	54200	20230908	-96.11	1943	20240313	8.59	2850	-25.96	20240109	1943	8.59	20240313	54200	-96.11	20230908	1943	8.59	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
70	20240319	120220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	-15	5	-0.70	1412869185	667952	44.56	2160	2160	2065	2775	1495	2135	2115.23	5.64	0	-125072	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	985	13.86	0.77	12	1.44	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
71	20240319	110220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2130	-5	5	-0.23	1256002525	593701	39.60	2160	2160	2065	2775	1495	2135	2115.55	5.64	0	-84245	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	990	13.92	0.78	12	1.28	153.00	2747.00	54200	20230908	-96.07	1943	20240313	9.62	2850	-25.26	20240109	1943	9.62	20240313	54200	-96.07	20230908	1943	9.62	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
72	20240319	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2125	-10	5	-0.47	1048569905	495902	33.08	2160	2160	2065	2775	1495	2135	2114.47	5.64	0	-46429	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	988	13.89	0.77	12	1.07	153.00	2747.00	54200	20230908	-96.08	1943	20240313	9.37	2850	-25.44	20240109	1943	9.37	20240313	54200	-96.08	20230908	1943	9.37	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
73	20240319	090220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2105	-30	5	-1.41	267500690	125329	8.36	2160	2160	2095	2775	1495	2135	2134.39	5.64	0	-31915	2247	2190	2093	2036	1939	2219	2065	244	640	500	1320	5	1	46482148	978	13.76	0.77	12	0.27	153.00	2747.00	54200	20230908	-96.12	1943	20240313	8.34	2850	-26.14	20240109	1943	8.34	20240313	54200	-96.12	20230908	1943	8.34	20240313	0.00	N	006740	500	243 억		2621203	N	N	2	N	00	N
74	20240318	160218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2135	136	2	6.80	3111379333	1483682	448.97	1998	2150	1996	2595	1400	1999	2097.03	5.08	0	266494	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	992	13.95	0.78	12	3.19	153.00	2747.00	54200	20230908	-96.06	1943	20240313	9.88	2850	-25.09	20240109	1943	9.88	20240313	54200	-96.06	20230908	1943	9.88	20240313	0.00	N	006740	500	243 억		2363599	N	N	2	N	00	N
75	20240318	150218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2120	121	2	6.05	2932299133	1399639	423.54	1998	2150	1996	2595	1400	1999	2095.04	5.08	0	244514	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	985	13.86	0.77	12	3.01	153.00	2747.00	54200	20230908	-96.09	1943	20240313	9.11	2850	-25.61	20240109	1943	9.11	20240313	54200	-96.09	20230908	1943	9.11	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
76	20240318	140218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2125	126	2	6.30	2292680318	1099916	332.84	1998	2150	1996	2595	1400	1999	2084.41	5.08	0	248823	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	988	13.89	0.77	12	2.37	153.00	2747.00	54200	20230908	-96.08	1943	20240313	9.37	2850	-25.44	20240109	1943	9.37	20240313	54200	-96.08	20230908	1943	9.37	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
77	20240318	130219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2100	101	2	5.05	1344667408	653589	197.78	1998	2110	1996	2595	1400	1999	2057.36	5.08	0	184128	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	976	13.73	0.76	12	1.41	153.00	2747.00	54200	20230908	-96.13	1943	20240313	8.08	2850	-26.32	20240109	1943	8.08	20240313	54200	-96.13	20230908	1943	8.08	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
78	20240318	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2015	16	2	0.80	358039658	178316	53.96	1998	2030	1996	2595	1400	1999	2007.89	5.08	0	-408	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	937	13.17	0.73	12	0.38	153.00	2747.00	54200	20230908	-96.28	1943	20240313	3.71	2850	-29.30	20240109	1943	3.71	20240313	54200	-96.28	20230908	1943	3.71	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
79	20240318	110220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2010	11	2	0.55	231051543	115255	34.88	1998	2015	1996	2595	1400	1999	2004.70	5.08	0	958	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	934	13.14	0.73	12	0.25	153.00	2747.00	54200	20230908	-96.29	1943	20240313	3.45	2850	-29.47	20240109	1943	3.45	20240313	54200	-96.29	20230908	1943	3.45	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
80	20240318	100219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	6	2	0.30	122229408	61124	18.50	1998	2010	1996	2595	1400	1999	1999.70	5.08	0	1942	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	932	13.10	0.73	12	0.13	153.00	2747.00	54200	20230908	-96.30	1943	20240313	3.19	2850	-29.65	20240109	1943	3.19	20240313	54200	-96.30	20230908	1943	3.19	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
81	20240318	090218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2000	1	2	0.05	13249147	6630	2.01	1998	2000	1997	2595	1400	1999	1998.36	5.08	0	-2730	2053	2025	2007	1979	1961	2017	1971	244	596	500	1230	5	1	46482148	930	13.07	0.73	12	0.01	153.00	2747.00	54200	20230908	-96.31	1943	20240313	2.93	2850	-29.82	20240109	1943	2.93	20240313	54200	-96.31	20230908	1943	2.93	20240313	0.00	N	006740	500	243 억		2363599	N	N	0	N	00	N
82	20240315	160218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1999	-21	5	-1.04	657094282	328376	66.75	2035	2035	1989	2625	1415	2020	2001.06	5.25	0	-83329	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	1	1	46482148	929	13.07	0.73	12	0.71	153.00	2747.00	54200	20230908	-96.31	1943	20240313	2.88	2850	-29.86	20240109	1943	2.88	20240313	54200	-96.31	20230908	1943	2.88	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
83	20240315	150205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2000	-20	5	-0.99	586612301	293106	59.58	2035	2035	1989	2625	1415	2020	2001.37	5.25	0	-70995	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	5	1	46482148	930	13.07	0.73	12	0.63	153.00	2747.00	54200	20230908	-96.31	1943	20240313	2.93	2850	-29.82	20240109	1943	2.93	20240313	54200	-96.31	20230908	1943	2.93	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
84	20240315	140208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1998	-22	5	-1.09	540589678	270088	54.90	2035	2035	1989	2625	1415	2020	2001.53	5.25	0	-63090	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	1	1	46482148	929	13.06	0.73	12	0.58	153.00	2747.00	54200	20230908	-96.31	1943	20240313	2.83	2850	-29.89	20240109	1943	2.83	20240313	54200	-96.31	20230908	1943	2.83	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
85	20240315	130217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2000	-20	5	-0.99	470455884	235007	47.77	2035	2035	1989	2625	1415	2020	2001.88	5.25	0	-57158	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	5	1	46482148	930	13.07	0.73	12	0.51	153.00	2747.00	54200	20230908	-96.31	1943	20240313	2.93	2850	-29.82	20240109	1943	2.93	20240313	54200	-96.31	20230908	1943	2.93	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
86	20240315	120218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2000	-20	5	-0.99	386280576	192842	39.20	2035	2035	1989	2625	1415	2020	2003.09	5.25	0	-43852	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	5	1	46482148	930	13.07	0.73	12	0.41	153.00	2747.00	54200	20230908	-96.31	1943	20240313	2.93	2850	-29.82	20240109	1943	2.93	20240313	54200	-96.31	20230908	1943	2.93	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
87	20240315	110217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2010	-10	5	-0.50	296892059	148128	30.11	2035	2035	1989	2625	1415	2020	2004.29	5.25	0	-41195	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	5	1	46482148	934	13.14	0.73	12	0.32	153.00	2747.00	54200	20230908	-96.29	1943	20240313	3.45	2850	-29.47	20240109	1943	3.45	20240313	54200	-96.29	20230908	1943	3.45	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
88	20240315	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2010	-10	5	-0.50	266660109	133101	27.06	2035	2035	1989	2625	1415	2020	2003.44	5.25	0	-45194	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	5	1	46482148	934	13.14	0.73	12	0.29	153.00	2747.00	54200	20230908	-96.29	1943	20240313	3.45	2850	-29.47	20240109	1943	3.45	20240313	54200	-96.29	20230908	1943	3.45	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
89	20240315	090217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2025	5	2	0.25	40702255	20078	4.08	2035	2035	2015	2625	1415	2020	2027.21	5.25	0	-17693	2100	2060	2030	1990	1960	2055	1985	244	605	500	1250	5	1	46482148	941	13.24	0.74	12	0.04	153.00	2747.00	54200	20230908	-96.26	1943	20240313	4.22	2850	-28.95	20240109	1943	4.22	20240313	54200	-96.26	20230908	1943	4.22	20240313	0.00	N	006740	500	243 억		2441675	N	N	44	N	00	N
90	20240314	160215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2020	0	3	0.00	1004047060	491278	33.37	2020	2070	2000	2625	1415	2020	2043.80	5.22	0	9368	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	939	13.20	0.74	12	1.06	153.00	2747.00	54200	20230908	-96.27	1943	20240313	3.96	2850	-29.12	20240109	1943	3.96	20240313	54200	-96.27	20230908	1943	3.96	20240313	0.00	N	006740	500	243 억		2428382	N	N	44	N	00	N
91	20240314	150217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2020	0	3	0.00	975452495	477119	32.41	2020	2070	2000	2625	1415	2020	2044.46	5.22	0	15105	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	939	13.20	0.74	12	1.03	153.00	2747.00	54200	20230908	-96.27	1943	20240313	3.96	2850	-29.12	20240109	1943	3.96	20240313	54200	-96.27	20230908	1943	3.96	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
92	20240314	140215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2025	5	2	0.25	931884830	455580	30.95	2020	2070	2000	2625	1415	2020	2045.49	5.22	0	16258	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	941	13.24	0.74	12	0.98	153.00	2747.00	54200	20230908	-96.26	1943	20240313	4.22	2850	-28.95	20240109	1943	4.22	20240313	54200	-96.26	20230908	1943	4.22	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
93	20240314	130215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2030	10	2	0.50	850628405	415422	28.22	2020	2070	2000	2625	1415	2020	2047.62	5.22	0	37673	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	944	13.27	0.74	12	0.89	153.00	2747.00	54200	20230908	-96.25	1943	20240313	4.48	2850	-28.77	20240109	1943	4.48	20240313	54200	-96.25	20230908	1943	4.48	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
94	20240314	120216	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2055	35	2	1.73	761976860	371899	25.26	2020	2070	2000	2625	1415	2020	2048.88	5.22	0	55661	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	955	13.43	0.75	12	0.80	153.00	2747.00	54200	20230908	-96.21	1943	20240313	5.76	2850	-27.89	20240109	1943	5.76	20240313	54200	-96.21	20230908	1943	5.76	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
95	20240314	110217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2045	25	2	1.24	658402190	321477	21.84	2020	2070	2000	2625	1415	2020	2048.05	5.22	0	59645	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	951	13.37	0.74	12	0.69	153.00	2747.00	54200	20230908	-96.23	1943	20240313	5.25	2850	-28.25	20240109	1943	5.25	20240313	54200	-96.23	20230908	1943	5.25	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
96	20240314	100217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2050	30	2	1.49	566802725	276868	18.81	2020	2070	2000	2625	1415	2020	2047.19	5.22	0	69421	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	953	13.40	0.75	12	0.60	153.00	2747.00	54200	20230908	-96.22	1943	20240313	5.51	2850	-28.07	20240109	1943	5.51	20240313	54200	-96.22	20230908	1943	5.51	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
97	20240314	090215	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2010	-10	5	-0.50	25451660	12678	0.86	2020	2020	2000	2625	1415	2020	2007.55	5.22	0	4421	2078	2049	1996	1967	1914	2063	1981	244	605	500	1250	5	1	46482148	934	13.14	0.73	12	0.03	153.00	2747.00	54200	20230908	-96.29	1943	20240313	3.45	2850	-29.47	20240109	1943	3.45	20240313	54200	-96.29	20230908	1943	3.45	20240313	0.00	N	006740	500	243 억		2428382	N	N	22	N	00	N
98	20240313	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	15	2	0.75	2905549850	1468100	334.08	2010	2025	1943	2605	1405	2005	1979.08	4.97	0	111008	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	3.16	153.00	2747.00	54200	20230908	-96.27	1943	20240313	3.96	2850	-29.12	20240109	1943	3.96	20240313	54200	-96.27	20230908	1943	3.96	20240313	0.00	N	006740	500	243 억		2311224	N	N	22	N	00	N
99	20240313	150215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2010	5	2	0.25	2731060020	1381592	314.39	2010	2015	1943	2605	1405	2005	1976.73	4.97	0	90935	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	5	1	46482148	934	13.14	0.73	12	2.97	153.00	2747.00	54200	20230908	-96.29	1943	20240313	3.45	2850	-29.47	20240109	1943	3.45	20240313	54200	-96.29	20230908	1943	3.45	20240313	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
100	20240313	140216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1987	-18	5	-0.90	2526773490	1279419	291.14	2010	2015	1943	2605	1405	2005	1974.92	4.97	0	54776	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	1	1	46482148	924	12.99	0.72	12	2.75	153.00	2747.00	54200	20230908	-96.33	1943	20240313	2.26	2850	-30.28	20240109	1943	2.26	20240313	54200	-96.33	20230908	1943	2.26	20240313	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
101	20240313	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1997	-8	5	-0.40	2433053275	1232293	280.42	2010	2015	1943	2605	1405	2005	1974.39	4.97	0	49401	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	1	1	46482148	928	13.05	0.73	12	2.65	153.00	2747.00	54200	20230908	-96.32	1943	20240313	2.78	2850	-29.93	20240109	1943	2.78	20240313	54200	-96.32	20230908	1943	2.78	20240313	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
102	20240313	120215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1975	-30	5	-1.50	1959791422	995003	226.42	2010	2015	1943	2605	1405	2005	1969.61	4.97	0	-87168	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	1	1	46482148	918	12.91	0.72	12	2.14	153.00	2747.00	54200	20230908	-96.36	1943	20240313	1.65	2850	-30.70	20240109	1943	1.65	20240313	54200	-96.36	20230908	1943	1.65	20240313	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
103	20240313	110215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1953	-52	5	-2.59	1650466472	837299	190.53	2010	2015	1943	2605	1405	2005	1971.15	4.97	0	-182593	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	1	1	46482148	908	12.76	0.71	12	1.80	153.00	2747.00	54200	20230908	-96.40	1943	20240313	0.51	2850	-31.47	20240109	1943	0.51	20240313	54200	-96.40	20230908	1943	0.51	20240313	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
104	20240313	100215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	1986	-19	5	-0.95	483657157	242646	55.22	2010	2015	1985	2605	1405	2005	1993.23	4.97	0	-50808	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	1	1	46482148	923	12.98	0.72	12	0.52	153.00	2747.00	54200	20230908	-96.34	1985	20240313	0.05	2850	-30.32	20240109	1985	0.05	20240313	54200	-96.34	20230908	1985	0.05	20240313	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
105	20240313	090214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	0	3	0.00	6203860	3087	0.70	2010	2015	2005	2605	1405	2005	2011.04	4.97	0	-824	2035	2019	2009	1993	1983	2015	1989	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.01	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2311224	N	N	9	N	00	N
106	20240312	160212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	-10	5	-0.50	878363360	438253	112.34	2020	2025	1999	2615	1415	2015	2004.24	5.04	0	-25282	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.94	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	9	N	00	N
107	20240312	150213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	-10	5	-0.50	798651065	398492	102.15	2020	2025	1999	2615	1415	2015	2004.18	5.04	0	-27646	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.86	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
108	20240312	140211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2000	-15	5	-0.74	713536165	356000	91.26	2020	2025	1999	2615	1415	2015	2004.32	5.04	0	-31722	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	930	13.07	0.73	12	0.77	153.00	2747.00	54200	20230908	-96.31	1998	20240311	0.10	2850	-29.82	20240109	1998	0.10	20240311	54200	-96.31	20230908	1998	0.10	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
109	20240312	130209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	-10	5	-0.50	621470655	310063	79.48	2020	2025	1999	2615	1415	2015	2004.34	5.04	0	-33381	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.67	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
110	20240312	120212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	-10	5	-0.50	523636945	261255	66.97	2020	2025	1999	2615	1415	2015	2004.31	5.04	0	-21763	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.56	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
111	20240312	110212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	-10	5	-0.50	429542053	214308	54.94	2020	2025	1999	2615	1415	2015	2004.32	5.04	0	-20990	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.46	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
112	20240312	100212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2005	-10	5	-0.50	297036853	148107	37.97	2020	2025	1999	2615	1415	2015	2005.56	5.04	0	-28595	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	932	13.10	0.73	12	0.32	153.00	2747.00	54200	20230908	-96.30	1998	20240311	0.35	2850	-29.65	20240109	1998	0.35	20240311	54200	-96.30	20230908	1998	0.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
113	20240312	090213	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2025	10	2	0.50	12570080	6222	1.59	2020	2025	2015	2615	1415	2015	2020.26	5.04	0	413	2059	2036	2017	1994	1975	2048	2006	244	600	500	1240	5	1	46482148	941	13.24	0.74	12	0.01	153.00	2747.00	54200	20230908	-96.26	1998	20240311	1.35	2850	-28.95	20240109	1998	1.35	20240311	54200	-96.26	20230908	1998	1.35	20240311	0.00	N	006740	500	243 억		2340469	N	N	1	N	00	N
114	20240311	160212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2015	0	3	0.00	741929216	367615	84.42	2010	2040	1998	2615	1415	2015	2018.22	4.92	0	55515	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	937	13.17	0.73	12	0.79	153.00	2747.00	54200	20230908	-96.28	1998	20240311	0.85	2850	-29.30	20240109	1998	0.85	20240311	54200	-96.28	20230908	1998	0.85	20240311	0.00	N	006740	500	243 억		2286992	N	N	1	N	00	N
115	20240311	150213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2015	0	3	0.00	670531606	332122	76.27	2010	2040	1998	2615	1415	2015	2018.93	4.92	0	52999	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	937	13.17	0.73	12	0.71	153.00	2747.00	54200	20230908	-96.28	1998	20240311	0.85	2850	-29.30	20240109	1998	0.85	20240311	54200	-96.28	20230908	1998	0.85	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
116	20240311	140211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2015	0	3	0.00	616486801	305305	70.11	2010	2040	1998	2615	1415	2015	2019.25	4.92	0	49918	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	937	13.17	0.73	12	0.66	153.00	2747.00	54200	20230908	-96.28	1998	20240311	0.85	2850	-29.30	20240109	1998	0.85	20240311	54200	-96.28	20230908	1998	0.85	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
117	20240311	130212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	5	2	0.25	556872141	275766	63.33	2010	2040	1998	2615	1415	2015	2019.37	4.92	0	55207	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	0.59	153.00	2747.00	54200	20230908	-96.27	1998	20240311	1.10	2850	-29.12	20240109	1998	1.10	20240311	54200	-96.27	20230908	1998	1.10	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
118	20240311	120213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	5	2	0.25	524021291	259495	59.59	2010	2040	1998	2615	1415	2015	2019.39	4.92	0	57423	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	0.56	153.00	2747.00	54200	20230908	-96.27	1998	20240311	1.10	2850	-29.12	20240109	1998	1.10	20240311	54200	-96.27	20230908	1998	1.10	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
119	20240311	110212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2030	15	2	0.74	482125486	238773	54.83	2010	2040	1998	2615	1415	2015	2019.18	4.92	0	56228	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	944	13.27	0.74	12	0.51	153.00	2747.00	54200	20230908	-96.25	1998	20240311	1.60	2850	-28.77	20240109	1998	1.60	20240311	54200	-96.25	20230908	1998	1.60	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
120	20240311	100211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	5	2	0.25	314768266	156332	35.90	2010	2030	1998	2615	1415	2015	2013.46	4.92	0	47103	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	0.34	153.00	2747.00	54200	20230908	-96.27	1998	20240311	1.10	2850	-29.12	20240109	1998	1.10	20240311	54200	-96.27	20230908	1998	1.10	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
121	20240311	090211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2010	-5	5	-0.25	18900385	9418	2.16	2010	2015	2005	2615	1415	2015	2006.77	4.92	0	-6310	2071	2042	2026	1997	1981	2037	1992	244	600	500	1240	5	1	46482148	934	13.14	0.73	12	0.02	153.00	2747.00	54200	20230908	-96.29	2005	20240311	0.25	2850	-29.47	20240109	2005	0.25	20240311	54200	-96.29	20230908	2005	0.25	20240311	0.00	N	006740	500	243 억		2286992	N	N	25	N	00	N
122	20240308	160211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2015	0	3	0.00	875779610	433116	92.80	2015	2055	2010	2615	1415	2015	2022.05	4.83	0	40945	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	937	13.17	0.73	12	0.93	153.00	2747.00	54200	20230908	-96.28	2010	20240308	0.25	2850	-29.30	20240109	2010	0.25	20240308	54200	-96.28	20230908	2010	0.25	20240308	0.00	N	006740	500	243 억		2245479	N	N	25	N	00	N
123	20240308	150211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	5	2	0.25	829596980	410187	87.89	2015	2055	2010	2615	1415	2015	2022.49	4.83	0	42938	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	0.88	153.00	2747.00	54200	20230908	-96.27	2010	20240308	0.50	2850	-29.12	20240109	2010	0.50	20240308	54200	-96.27	20230908	2010	0.50	20240308	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
124	20240308	140210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2015	0	3	0.00	739731290	365554	78.32	2015	2055	2010	2615	1415	2015	2023.59	4.83	0	62547	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	937	13.17	0.73	12	0.79	153.00	2747.00	54200	20230908	-96.28	2010	20240308	0.25	2850	-29.30	20240109	2010	0.25	20240308	54200	-96.28	20230908	2010	0.25	20240308	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
125	20240308	130210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	5	2	0.25	511887235	252362	54.07	2015	2055	2010	2615	1415	2015	2028.39	4.83	0	77616	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	0.54	153.00	2747.00	54200	20230908	-96.27	2010	20240308	0.50	2850	-29.12	20240109	2010	0.50	20240308	54200	-96.27	20230908	2010	0.50	20240308	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
126	20240308	120212	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2020	5	2	0.25	397069070	195380	41.86	2015	2055	2015	2615	1415	2015	2032.30	4.83	0	92511	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	939	13.20	0.74	12	0.42	153.00	2747.00	54200	20230908	-96.27	2010	20240307	0.50	2850	-29.12	20240109	2010	0.50	20240307	54200	-96.27	20230908	2010	0.50	20240307	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
127	20240308	110210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2025	10	2	0.50	334932605	164630	35.27	2015	2055	2015	2615	1415	2015	2034.46	4.83	0	87578	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	941	13.24	0.74	12	0.35	153.00	2747.00	54200	20230908	-96.26	2010	20240307	0.75	2850	-28.95	20240109	2010	0.75	20240307	54200	-96.26	20230908	2010	0.75	20240307	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
128	20240308	100210	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2030	15	2	0.74	266632765	130867	28.04	2015	2055	2015	2615	1415	2015	2037.44	4.83	0	84550	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	944	13.27	0.74	12	0.28	153.00	2747.00	54200	20230908	-96.25	2010	20240307	1.00	2850	-28.77	20240109	2010	1.00	20240307	54200	-96.25	20230908	2010	1.00	20240307	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
129	20240308	090211	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2030	15	2	0.74	13701460	6785	1.45	2015	2030	2015	2615	1415	2015	2019.41	4.83	0	-1267	2078	2046	2028	1996	1978	2037	1987	244	600	500	1240	5	1	46482148	944	13.27	0.74	12	0.01	153.00	2747.00	54200	20230908	-96.25	2010	20240307	1.00	2850	-28.77	20240109	2010	1.00	20240307	54200	-96.25	20230908	2010	1.00	20240307	0.00	N	006740	500	243 억		2245479	N	N	8	N	00	N
130	20240307	160210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2015	-30	5	-1.47	903724100	446509	80.13	2045	2060	2010	2655	1435	2045	2023.99	4.86	0	-13144	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	937	13.17	0.73	12	0.96	153.00	2747.00	54200	20230908	-96.28	2010	20240307	0.25	2850	-29.30	20240109	2010	0.25	20240307	54200	-96.28	20230908	2010	0.25	20240307	0.00	N	006740	500	243 억		2258692	N	N	8	N	00	N
131	20240307	150205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2025	-20	5	-0.98	835948830	412917	74.11	2045	2060	2010	2655	1435	2045	2024.49	4.86	0	-23620	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	941	13.24	0.74	12	0.89	153.00	2747.00	54200	20230908	-96.26	2010	20240307	0.75	2850	-28.95	20240109	2010	0.75	20240307	54200	-96.26	20230908	2010	0.75	20240307	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
132	20240307	140208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	-25	5	-1.22	693346900	342217	61.42	2045	2060	2010	2655	1435	2045	2026.03	4.86	0	-38679	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	939	13.20	0.74	12	0.74	153.00	2747.00	54200	20230908	-96.27	2010	20240307	0.50	2850	-29.12	20240109	2010	0.50	20240307	54200	-96.27	20230908	2010	0.50	20240307	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
133	20240307	130207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2020	-25	5	-1.22	598553330	295284	52.99	2045	2060	2010	2655	1435	2045	2027.03	4.86	0	-49728	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	939	13.20	0.74	12	0.64	153.00	2747.00	54200	20230908	-96.27	2010	20240307	0.50	2850	-29.12	20240109	2010	0.50	20240307	54200	-96.27	20230908	2010	0.50	20240307	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
134	20240307	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2025	-20	5	-0.98	470891910	232029	41.64	2045	2060	2020	2655	1435	2045	2029.44	4.86	0	-31712	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	941	13.24	0.74	12	0.50	153.00	2747.00	54200	20230908	-96.26	2020	20240307	0.25	2850	-28.95	20240109	2020	0.25	20240307	54200	-96.26	20230908	2020	0.25	20240307	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
135	20240307	110211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2030	-15	5	-0.73	382984140	188700	33.87	2045	2060	2020	2655	1435	2045	2029.58	4.86	0	-27666	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	944	13.27	0.74	12	0.41	153.00	2747.00	54200	20230908	-96.25	2020	20240307	0.50	2850	-28.77	20240109	2020	0.50	20240307	54200	-96.25	20230908	2020	0.50	20240307	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
136	20240307	100212	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2025	-20	5	-0.98	279487325	137570	24.69	2045	2060	2020	2655	1435	2045	2031.58	4.86	0	-25706	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	941	13.24	0.74	12	0.30	153.00	2747.00	54200	20230908	-96.26	2020	20240307	0.25	2850	-28.95	20240109	2020	0.25	20240307	54200	-96.26	20230908	2020	0.25	20240307	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
137	20240307	090209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2050	5	2	0.24	14689475	7172	1.29	2045	2060	2040	2655	1435	2045	2048.27	4.86	0	749	2081	2062	2041	2022	2001	2065	2025	244	610	500	1260	5	1	46482148	953	13.40	0.75	12	0.02	153.00	2747.00	54200	20230908	-96.22	2020	20240306	1.49	2850	-28.07	20240109	2020	1.49	20240306	54200	-96.22	20230908	2020	1.49	20240306	0.00	N	006740	500	243 억		2258692	N	N	81	N	00	N
138	20240306	160207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2045	-5	5	-0.24	1121612190	551119	89.76	2045	2060	2020	2665	1435	2050	2035.15	4.68	0	83855	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	951	13.37	0.74	12	1.19	153.00	2747.00	54200	20230908	-96.23	2020	20240306	1.24	2850	-28.25	20240109	2020	1.24	20240306	54200	-96.23	20230908	2020	1.24	20240306	0.00	N	006740	500	243 억		2175389	N	N	81	N	00	N
139	20240306	150209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2045	-5	5	-0.24	1050334955	516314	84.09	2045	2060	2020	2665	1435	2050	2034.29	4.68	0	77785	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	951	13.37	0.74	12	1.11	153.00	2747.00	54200	20230908	-96.23	2020	20240306	1.24	2850	-28.25	20240109	2020	1.24	20240306	54200	-96.23	20230908	2020	1.24	20240306	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
140	20240306	140208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2030	-20	5	-0.98	778962535	382832	62.35	2045	2060	2020	2665	1435	2050	2034.74	4.68	0	6251	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	944	13.27	0.74	12	0.82	153.00	2747.00	54200	20230908	-96.25	2020	20240306	0.50	2850	-28.77	20240109	2020	0.50	20240306	54200	-96.25	20230908	2020	0.50	20240306	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
141	20240306	130209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2025	-25	5	-1.22	701425470	344574	56.12	2045	2060	2020	2665	1435	2050	2035.63	4.68	0	2979	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	941	13.24	0.74	12	0.74	153.00	2747.00	54200	20230908	-96.26	2020	20240306	0.25	2850	-28.95	20240109	2020	0.25	20240306	54200	-96.26	20230908	2020	0.25	20240306	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
142	20240306	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2025	-25	5	-1.22	536348420	263138	42.85	2045	2060	2020	2665	1435	2050	2038.28	4.68	0	-14736	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	941	13.24	0.74	12	0.57	153.00	2747.00	54200	20230908	-96.26	2020	20240306	0.25	2850	-28.95	20240109	2020	0.25	20240306	54200	-96.26	20230908	2020	0.25	20240306	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
143	20240306	110209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2040	-10	5	-0.49	362391470	177423	28.90	2045	2060	2030	2665	1435	2050	2042.53	4.68	0	5249	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	948	13.33	0.74	12	0.38	153.00	2747.00	54200	20230908	-96.24	2030	20240306	0.49	2850	-28.42	20240109	2030	0.49	20240306	54200	-96.24	20230908	2030	0.49	20240306	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
144	20240306	100207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2045	-5	5	-0.24	220789930	107948	17.58	2045	2060	2035	2665	1435	2050	2045.33	4.68	0	13295	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	951	13.37	0.74	12	0.23	153.00	2747.00	54200	20230908	-96.23	2035	20240306	0.49	2850	-28.25	20240109	2035	0.49	20240306	54200	-96.23	20230908	2035	0.49	20240306	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
145	20240306	090209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2050	0	3	0.00	8474310	4142	0.67	2045	2050	2045	2665	1435	2050	2045.90	4.68	0	-1059	2096	2072	2056	2032	2016	2065	2025	244	615	500	1270	5	1	46482148	953	13.40	0.75	12	0.01	153.00	2747.00	54200	20230908	-96.22	2040	20240305	0.49	2850	-28.07	20240109	2040	0.49	20240305	54200	-96.22	20230908	2040	0.49	20240305	0.00	N	006740	500	243 억		2175389	N	N	41	N	00	N
146	20240305	160207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2050	-25	5	-1.20	1258741090	612178	115.13	2075	2080	2040	2695	1455	2075	2056.18	4.56	0	55805	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	953	13.40	0.75	12	1.32	153.00	2747.00	54200	20230908	-96.22	2040	20240305	0.49	2850	-28.07	20240109	2040	0.49	20240305	54200	-96.22	20230908	2040	0.49	20240305	0.00	N	006740	500	243 억		2118325	N	N	41	N	00	N
147	20240305	150208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2055	-20	5	-0.96	1200843415	583913	109.81	2075	2080	2040	2695	1455	2075	2056.54	4.56	0	58287	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	955	13.43	0.75	12	1.26	153.00	2747.00	54200	20230908	-96.21	2040	20240305	0.74	2850	-27.89	20240109	2040	0.74	20240305	54200	-96.21	20230908	2040	0.74	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
148	20240305	140206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2050	-25	5	-1.20	1010179480	490864	92.31	2075	2080	2040	2695	1455	2075	2057.96	4.56	0	51959	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	953	13.40	0.75	12	1.06	153.00	2747.00	54200	20230908	-96.22	2040	20240305	0.49	2850	-28.07	20240109	2040	0.49	20240305	54200	-96.22	20230908	2040	0.49	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
149	20240305	130207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2060	-15	5	-0.72	759441190	368408	69.28	2075	2080	2040	2695	1455	2075	2061.41	4.56	0	71234	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	958	13.46	0.75	12	0.79	153.00	2747.00	54200	20230908	-96.20	2040	20240305	0.98	2850	-27.72	20240109	2040	0.98	20240305	54200	-96.20	20230908	2040	0.98	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
150	20240305	120208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2065	-10	5	-0.48	691962180	335602	63.11	2075	2080	2040	2695	1455	2075	2061.85	4.56	0	79628	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	960	13.50	0.75	12	0.72	153.00	2747.00	54200	20230908	-96.19	2040	20240305	1.23	2850	-27.54	20240109	2040	1.23	20240305	54200	-96.19	20230908	2040	1.23	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
151	20240305	110208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2075	0	3	0.00	552184810	267917	50.38	2075	2080	2040	2695	1455	2075	2061.03	4.56	0	81603	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	965	13.56	0.76	12	0.58	153.00	2747.00	54200	20230908	-96.17	2040	20240305	1.72	2850	-27.19	20240109	2040	1.72	20240305	54200	-96.17	20230908	2040	1.72	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
152	20240305	100206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2070	-5	5	-0.24	378599105	184154	34.63	2075	2080	2040	2695	1455	2075	2055.88	4.56	0	35103	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	962	13.53	0.75	12	0.40	153.00	2747.00	54200	20230908	-96.18	2040	20240305	1.47	2850	-27.37	20240109	2040	1.47	20240305	54200	-96.18	20230908	2040	1.47	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
153	20240305	090207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2070	-5	5	-0.24	28687305	13826	2.60	2075	2080	2070	2695	1455	2075	2074.88	4.56	0	-7934	2111	2092	2081	2062	2051	2090	2060	244	620	500	1280	5	1	46482148	962	13.53	0.75	12	0.03	153.00	2747.00	54200	20230908	-96.18	2070	20240305	0.00	2850	-27.37	20240109	2070	0.00	20240305	54200	-96.18	20230908	2070	0.00	20240305	0.00	N	006740	500	243 억		2118325	N	N	69	N	00	N
154	20240304	160207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2075	5	2	0.24	1098056265	527435	46.08	2075	2100	2070	2690	1450	2070	2081.90	4.34	0	103291	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	965	13.56	0.76	12	1.13	153.00	2747.00	54200	20230908	-96.17	2070	20240304	0.24	2850	-27.19	20240109	2070	0.24	20240304	54200	-96.17	20230908	2070	0.24	20240304	0.00	N	006740	500	243 억		2015061	N	N	69	N	00	N
155	20240304	150206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2080	10	2	0.48	1022600900	491066	42.90	2075	2100	2070	2690	1450	2070	2082.41	4.34	0	110723	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	967	13.59	0.76	12	1.06	153.00	2747.00	54200	20230908	-96.16	2070	20240304	0.48	2850	-27.02	20240109	2070	0.48	20240304	54200	-96.16	20230908	2070	0.48	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N
156	20240304	140159	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2075	5	2	0.24	896666305	430449	37.61	2075	2100	2070	2690	1450	2070	2083.10	4.34	0	110378	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	965	13.56	0.76	12	0.93	153.00	2747.00	54200	20230908	-96.17	2070	20240304	0.24	2850	-27.19	20240109	2070	0.24	20240304	54200	-96.17	20230908	2070	0.24	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N
157	20240304	130205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2075	5	2	0.24	818927890	392967	34.33	2075	2100	2070	2690	1450	2070	2083.96	4.34	0	118598	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	965	13.56	0.76	12	0.85	153.00	2747.00	54200	20230908	-96.17	2070	20240304	0.24	2850	-27.19	20240109	2070	0.24	20240304	54200	-96.17	20230908	2070	0.24	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N
158	20240304	120200	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2080	10	2	0.48	676743015	324496	28.35	2075	2100	2070	2690	1450	2070	2085.52	4.34	0	124219	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	967	13.59	0.76	12	0.70	153.00	2747.00	54200	20230908	-96.16	2070	20240304	0.48	2850	-27.02	20240109	2070	0.48	20240304	54200	-96.16	20230908	2070	0.48	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N
159	20240304	110205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2090	20	2	0.97	601463375	288348	25.19	2075	2100	2070	2690	1450	2070	2085.89	4.34	0	130905	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	971	13.66	0.76	12	0.62	153.00	2747.00	54200	20230908	-96.14	2070	20240304	0.97	2850	-26.67	20240109	2070	0.97	20240304	54200	-96.14	20230908	2070	0.97	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N
160	20240304	100204	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2095	25	2	1.21	464642645	222784	19.46	2075	2100	2070	2690	1450	2070	2085.62	4.34	0	102284	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	974	13.69	0.76	12	0.48	153.00	2747.00	54200	20230908	-96.13	2070	20240304	1.21	2850	-26.49	20240109	2070	1.21	20240304	54200	-96.13	20230908	2070	1.21	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N
161	20240304	090206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N		N	2075	5	2	0.24	29784175	14354	1.25	2075	2080	2070	2690	1450	2070	2074.97	4.34	0	3174	2190	2130	2100	2040	2010	2115	2025	244	620	500	1280	5	1	46482148	965	13.56	0.76	12	0.03	153.00	2747.00	54200	20230908	-96.17	2070	20240304	0.24	2850	-27.19	20240109	2070	0.24	20240304	54200	-96.17	20230908	2070	0.24	20240304	0.00	N	006740	500	243 억		2015061	N	N	83	N	00	N