KissMeData/004540/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	25	2	1.05	521329050	214151	242.41	2370	2525	2370	3080	1660	2370	2434.40	0.36	32151	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	892	-31.10	0.37	12	0.58	-77.00	6419.00	3670	20240119	-34.74	1843	20231030	29.95	3670	-34.74	20240119	2355	1.70	20240319	3670	-34.74	20240119	1843	29.95	20231030	0.87	N	004540	1000	372 억	132278	N	N	1	N	N
3	20240329	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	35	2	1.48	470692735	192908	218.36	2370	2525	2370	3080	1660	2370	2439.99	0.36	31279	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	896	-31.23	0.37	12	0.52	-77.00	6419.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2355	2.12	20240319	3670	-34.47	20240119	1843	30.49	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
4	20240329	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	25	2	1.05	452953945	185499	209.97	2370	2525	2370	3080	1660	2370	2441.81	0.36	33214	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	892	-31.10	0.37	12	0.50	-77.00	6419.00	3670	20240119	-34.74	1843	20231030	29.95	3670	-34.74	20240119	2355	1.70	20240319	3670	-34.74	20240119	1843	29.95	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
5	20240329	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	35	2	1.48	428349450	175201	198.32	2370	2525	2370	3080	1660	2370	2444.90	0.36	30147	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	896	-31.23	0.37	12	0.47	-77.00	6419.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2355	2.12	20240319	3670	-34.47	20240119	1843	30.49	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
6	20240329	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	35	2	1.48	412547780	168618	190.87	2370	2525	2370	3080	1660	2370	2446.64	0.36	30439	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	896	-31.23	0.37	12	0.45	-77.00	6419.00	3670	20240119	-34.47	1843	20231030	30.49	3670	-34.47	20240119	2355	2.12	20240319	3670	-34.47	20240119	1843	30.49	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
7	20240329	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	40	2	1.69	390497290	159487	180.53	2370	2525	2370	3080	1660	2370	2448.46	0.36	31156	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	898	-31.30	0.38	12	0.43	-77.00	6419.00	3670	20240119	-34.33	1843	20231030	30.77	3670	-34.33	20240119	2355	2.34	20240319	3670	-34.33	20240119	1843	30.77	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
8	20240329	100154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	80	2	3.38	329493745	134384	152.11	2370	2525	2370	3080	1660	2370	2451.88	0.36	27778	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	912	-31.82	0.38	12	0.36	-77.00	6419.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2355	4.03	20240319	3670	-33.24	20240119	1843	32.94	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
9	20240329	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	30	2	1.27	10415755	4358	4.93	2370	2400	2370	3080	1660	2370	2390.03	0.36	-2027	2443	2406	2383	2346	2323	2395	2335	372	710	1000	1510	5	1	37240693	894	-31.17	0.37	12	0.01	-77.00	6419.00	3670	20240119	-34.60	1843	20231030	30.22	3670	-34.60	20240119	2355	1.91	20240319	3670	-34.60	20240119	1843	30.22	20231030	0.87	N	004540	1000	372 억	132278	N	N	13	N	N
10	20240328	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	5	2	0.21	209689970	88058	68.61	2380	2420	2360	3070	1660	2365	2381.27	0.35	3771	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	883	-30.78	0.37	12	0.24	-77.00	6419.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2355	0.64	20240319	3670	-35.42	20240119	1843	28.59	20231030	0.90	N	004540	1000	372 억	130367	N	N	13	N	N
11	20240328	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	15	2	0.63	192393810	80764	62.93	2380	2420	2360	3070	1660	2365	2382.17	0.35	3001	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	886	-30.91	0.37	12	0.22	-77.00	6419.00	3670	20240119	-35.15	1843	20231030	29.14	3670	-35.15	20240119	2355	1.06	20240319	3670	-35.15	20240119	1843	29.14	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
12	20240328	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	0	3	0.00	179767510	75449	58.78	2380	2420	2360	3070	1660	2365	2382.64	0.35	4587	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	881	-30.71	0.37	12	0.20	-77.00	6419.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2355	0.42	20240319	3670	-35.56	20240119	1843	28.32	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
13	20240328	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	15	2	0.63	149070195	62498	48.69	2380	2420	2360	3070	1660	2365	2385.20	0.35	3414	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	886	-30.91	0.37	12	0.17	-77.00	6419.00	3670	20240119	-35.15	1843	20231030	29.14	3670	-35.15	20240119	2355	1.06	20240319	3670	-35.15	20240119	1843	29.14	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
14	20240328	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	50	2	2.11	137401630	57599	44.88	2380	2420	2360	3070	1660	2365	2385.49	0.35	2395	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	899	-31.36	0.38	12	0.15	-77.00	6419.00	3670	20240119	-34.20	1843	20231030	31.04	3670	-34.20	20240119	2355	2.55	20240319	3670	-34.20	20240119	1843	31.04	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
15	20240328	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	35	2	1.48	84004405	35243	27.46	2380	2415	2360	3070	1660	2365	2383.58	0.35	55	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	894	-31.17	0.37	12	0.09	-77.00	6419.00	3670	20240119	-34.60	1843	20231030	30.22	3670	-34.60	20240119	2355	1.91	20240319	3670	-34.60	20240119	1843	30.22	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
16	20240328	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	5	2	0.21	47508270	20010	15.59	2380	2390	2360	3070	1660	2365	2374.23	0.35	-8453	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	883	-30.78	0.37	12	0.05	-77.00	6419.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2355	0.64	20240319	3670	-35.42	20240119	1843	28.59	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
17	20240328	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	15	2	0.63	3739010	1571	1.22	2380	2385	2380	3070	1660	2365	2380.02	0.35	-809	2465	2415	2385	2335	2305	2400	2320	372	705	1000	1510	5	1	37240693	886	-30.91	0.37	12	0.00	-77.00	6419.00	3670	20240119	-35.15	1843	20231030	29.14	3670	-35.15	20240119	2355	1.06	20240319	3670	-35.15	20240119	1843	29.14	20231030	0.90	N	004540	1000	372 억	130367	N	N	6	N	N
18	20240327	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	-55	5	-2.27	292856895	122820	82.41	2420	2435	2355	3145	1695	2420	2384.54	0.40	-20028	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	881	-30.71	0.37	12	0.33	-77.00	6419.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2355	0.42	20240327	3670	-35.56	20240119	1843	28.32	20231030	0.90	N	004540	1000	372 억	149212	N	N	6	N	N
19	20240327	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	-60	5	-2.48	272002095	113998	76.49	2420	2435	2355	3145	1695	2420	2386.03	0.40	-17784	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	879	-30.65	0.37	12	0.31	-77.00	6419.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2355	0.21	20240327	3670	-35.69	20240119	1843	28.05	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
20	20240327	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-45	5	-1.86	237427840	99360	66.67	2420	2435	2360	3145	1695	2420	2389.57	0.40	-18812	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	884	-30.84	0.37	12	0.27	-77.00	6419.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2355	0.85	20240319	3670	-35.29	20240119	1843	28.87	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
21	20240327	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-45	5	-1.86	159349190	66414	44.56	2420	2435	2365	3145	1695	2420	2399.33	0.40	-16553	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	884	-30.84	0.37	12	0.18	-77.00	6419.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2355	0.85	20240319	3670	-35.29	20240119	1843	28.87	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
22	20240327	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-45	5	-1.86	149927915	62455	41.91	2420	2435	2365	3145	1695	2420	2400.58	0.40	-14806	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	884	-30.84	0.37	12	0.17	-77.00	6419.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2355	0.85	20240319	3670	-35.29	20240119	1843	28.87	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
23	20240327	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-45	5	-1.86	126095535	52410	35.17	2420	2435	2375	3145	1695	2420	2405.94	0.40	-10986	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	884	-30.84	0.37	12	0.14	-77.00	6419.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2355	0.85	20240319	3670	-35.29	20240119	1843	28.87	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
24	20240327	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-10	5	-0.41	65444180	27036	18.14	2420	2435	2405	3145	1695	2420	2420.63	0.40	-7696	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	898	-31.30	0.38	12	0.07	-77.00	6419.00	3670	20240119	-34.33	1843	20231030	30.77	3670	-34.33	20240119	2355	2.34	20240319	3670	-34.33	20240119	1843	30.77	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
25	20240327	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	0	3	0.00	9385815	3882	2.60	2420	2420	2410	3145	1695	2420	2417.78	0.40	-860	2506	2462	2411	2367	2316	2437	2342	372	725	1000	1540	5	1	37240693	901	-31.43	0.38	12	0.01	-77.00	6419.00	3670	20240119	-34.06	1843	20231030	31.31	3670	-34.06	20240119	2355	2.76	20240319	3670	-34.06	20240119	1843	31.31	20231030	0.90	N	004540	1000	372 억	149212	N	N	7	N	N
26	20240326	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-25	5	-1.02	358109820	149036	221.30	2445	2455	2360	3175	1715	2445	2402.84	0.46	-23680	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	901	-31.43	0.38	12	0.40	-77.00	6419.00	3670	20240119	-34.06	1843	20231030	31.31	3670	-34.06	20240119	2355	2.76	20240319	3670	-34.06	20240119	1843	31.31	20231030	0.90	N	004540	1000	372 억	172892	N	N	7	N	N
27	20240326	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-70	5	-2.86	322479940	134225	199.30	2445	2455	2360	3175	1715	2445	2402.53	0.46	-17950	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	884	-30.84	0.37	12	0.36	-77.00	6419.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2355	0.85	20240319	3670	-35.29	20240119	1843	28.87	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
28	20240326	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	-55	5	-2.25	278413200	115701	171.80	2445	2455	2360	3175	1715	2445	2406.32	0.46	-10987	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	890	-31.04	0.37	12	0.31	-77.00	6419.00	3670	20240119	-34.88	1843	20231030	29.68	3670	-34.88	20240119	2355	1.49	20240319	3670	-34.88	20240119	1843	29.68	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
29	20240326	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	-60	5	-2.45	196538785	81254	120.65	2445	2455	2385	3175	1715	2445	2418.82	0.46	-17454	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	888	-30.97	0.37	12	0.22	-77.00	6419.00	3670	20240119	-35.01	1843	20231030	29.41	3670	-35.01	20240119	2355	1.27	20240319	3670	-35.01	20240119	1843	29.41	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
30	20240326	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-20	5	-0.82	95826810	39348	58.43	2445	2455	2425	3175	1715	2445	2435.37	0.46	-8137	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	903	-31.49	0.38	12	0.11	-77.00	6419.00	3670	20240119	-33.92	1843	20231030	31.58	3670	-33.92	20240119	2355	2.97	20240319	3670	-33.92	20240119	1843	31.58	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
31	20240326	110151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-15	5	-0.61	52368575	21458	31.86	2445	2455	2425	3175	1715	2445	2440.52	0.46	-2966	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	905	-31.56	0.38	12	0.06	-77.00	6419.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2355	3.18	20240319	3670	-33.79	20240119	1843	31.85	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
32	20240326	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-5	5	-0.20	28349640	11632	17.27	2445	2445	2425	3175	1715	2445	2437.21	0.46	-1807	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	909	-31.69	0.38	12	0.03	-77.00	6419.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2355	3.61	20240319	3670	-33.51	20240119	1843	32.39	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
33	20240326	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-15	5	-0.61	6154775	2522	3.74	2445	2445	2430	3175	1715	2445	2440.43	0.46	-2025	2475	2460	2440	2425	2405	2467	2432	372	730	1000	1560	5	1	37240693	905	-31.56	0.38	12	0.01	-77.00	6419.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2355	3.18	20240319	3670	-33.79	20240119	1843	31.85	20231030	0.90	N	004540	1000	372 억	172892	N	N	55	N	N
34	20240325	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	5	2	0.20	162123470	66637	58.27	2420	2455	2420	3170	1710	2440	2432.93	0.44	7096	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	911	-31.75	0.38	12	0.18	-77.00	6419.00	3670	20240119	-33.38	1843	20231030	32.66	3670	-33.38	20240119	2355	3.82	20240319	3670	-33.38	20240119	1843	32.66	20231030	0.87	N	004540	1000	372 억	164593	N	N	55	N	N
35	20240325	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	5	2	0.20	150792900	61996	54.21	2420	2455	2420	3170	1710	2440	2432.30	0.44	8077	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	911	-31.75	0.38	12	0.17	-77.00	6419.00	3670	20240119	-33.38	1843	20231030	32.66	3670	-33.38	20240119	2355	3.82	20240319	3670	-33.38	20240119	1843	32.66	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
36	20240325	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	0	3	0.00	141462040	58180	50.87	2420	2455	2420	3170	1710	2440	2431.45	0.44	8333	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	909	-31.69	0.38	12	0.16	-77.00	6419.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2355	3.61	20240319	3670	-33.51	20240119	1843	32.39	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
37	20240325	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-5	5	-0.20	133702480	54998	48.09	2420	2455	2420	3170	1710	2440	2431.04	0.44	7687	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	907	-31.62	0.38	12	0.15	-77.00	6419.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2355	3.40	20240319	3670	-33.65	20240119	1843	32.12	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
38	20240325	120202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-10	5	-0.41	91917880	37793	33.05	2420	2455	2420	3170	1710	2440	2432.14	0.44	8323	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	905	-31.56	0.38	12	0.10	-77.00	6419.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2355	3.18	20240319	3670	-33.79	20240119	1843	31.85	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
39	20240325	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	10	2	0.41	68987015	28386	24.82	2420	2455	2420	3170	1710	2440	2430.32	0.44	7936	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	912	-31.82	0.38	12	0.08	-77.00	6419.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2355	4.03	20240319	3670	-33.24	20240119	1843	32.94	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
40	20240325	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	10	2	0.41	51844710	21348	18.67	2420	2455	2420	3170	1710	2440	2428.55	0.44	5743	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	912	-31.82	0.38	12	0.06	-77.00	6419.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2355	4.03	20240319	3670	-33.24	20240119	1843	32.94	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
41	20240325	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-10	5	-0.41	2690900	1108	0.97	2420	2455	2420	3170	1710	2440	2428.61	0.44	644	2556	2497	2436	2377	2316	2467	2347	372	730	1000	1560	5	1	37240693	905	-31.56	0.38	12	0.00	-77.00	6419.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2355	3.18	20240319	3670	-33.79	20240119	1843	31.85	20231030	0.87	N	004540	1000	372 억	164593	N	N	23	N	N
42	20240322	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-40	5	-1.61	276216785	113489	121.81	2480	2495	2375	3220	1740	2480	2433.86	0.39	19462	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	909	-31.69	0.38	12	0.30	-77.00	6419.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2355	3.61	20240319	3670	-33.51	20240119	1843	32.39	20231030	0.88	N	004540	1000	372 억	146015	N	N	23	N	N
43	20240322	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-45	5	-1.81	270188740	111016	119.16	2480	2495	2375	3220	1740	2480	2433.78	0.39	18830	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	907	-31.62	0.38	12	0.30	-77.00	6419.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2355	3.40	20240319	3670	-33.65	20240119	1843	32.12	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
44	20240322	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-50	5	-2.02	259347710	106569	114.38	2480	2495	2375	3220	1740	2480	2433.61	0.39	18974	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	905	-31.56	0.38	12	0.29	-77.00	6419.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2355	3.18	20240319	3670	-33.79	20240119	1843	31.85	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
45	20240322	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-40	5	-1.61	241282215	99130	106.40	2480	2495	2375	3220	1740	2480	2434.00	0.39	16947	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	909	-31.69	0.38	12	0.27	-77.00	6419.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2355	3.61	20240319	3670	-33.51	20240119	1843	32.39	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
46	20240322	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-25	5	-1.01	229663955	94377	101.30	2480	2495	2375	3220	1740	2480	2433.47	0.39	16034	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	914	-31.88	0.38	12	0.25	-77.00	6419.00	3670	20240119	-33.11	1843	20231030	33.21	3670	-33.11	20240119	2355	4.25	20240319	3670	-33.11	20240119	1843	33.21	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
47	20240322	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-40	5	-1.61	174761890	71894	77.17	2480	2495	2375	3220	1740	2480	2430.83	0.39	-2490	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	909	-31.69	0.38	12	0.19	-77.00	6419.00	3670	20240119	-33.51	1843	20231030	32.39	3670	-33.51	20240119	2355	3.61	20240319	3670	-33.51	20240119	1843	32.39	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
48	20240322	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-50	5	-2.02	70281145	28666	30.77	2480	2495	2425	3220	1740	2480	2451.72	0.39	-8803	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	905	-31.56	0.38	12	0.08	-77.00	6419.00	3670	20240119	-33.79	1843	20231030	31.85	3670	-33.79	20240119	2355	3.18	20240319	3670	-33.79	20240119	1843	31.85	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
49	20240322	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-10	5	-0.40	1294105	522	0.56	2480	2480	2470	3220	1740	2480	2479.13	0.39	37	2573	2526	2503	2456	2433	2515	2445	372	740	1000	1580	5	1	37240693	920	-32.08	0.38	12	0.00	-77.00	6419.00	3670	20240119	-32.70	1843	20231030	34.02	3670	-32.70	20240119	2355	4.88	20240319	3670	-32.70	20240119	1843	34.02	20231030	0.88	N	004540	1000	372 억	146015	N	N	35	N	N
50	20240321	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	0	3	0.00	229961305	91603	27.09	2530	2550	2480	3220	1740	2480	2511.06	0.36	10945	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	924	-32.21	0.39	12	0.25	-77.00	6419.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2355	5.31	20240319	3670	-32.43	20240119	1843	34.56	20231030	0.94	N	004540	1000	372 억	134754	N	N	34	N	N
51	20240321	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	20	2	0.81	202485635	80551	23.82	2530	2550	2485	3220	1740	2480	2513.76	0.36	9156	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	931	-32.47	0.39	12	0.22	-77.00	6419.00	3670	20240119	-31.88	1843	20231030	35.65	3670	-31.88	20240119	2355	6.16	20240319	3670	-31.88	20240119	1843	35.65	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
52	20240321	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	20	2	0.81	190264750	75664	22.37	2530	2550	2485	3220	1740	2480	2514.60	0.36	9045	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	931	-32.47	0.39	12	0.20	-77.00	6419.00	3670	20240119	-31.88	1843	20231030	35.65	3670	-31.88	20240119	2355	6.16	20240319	3670	-31.88	20240119	1843	35.65	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
53	20240321	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	10	2	0.40	181328740	72091	21.32	2530	2550	2485	3220	1740	2480	2515.28	0.36	7880	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	927	-32.34	0.39	12	0.19	-77.00	6419.00	3670	20240119	-32.15	1843	20231030	35.11	3670	-32.15	20240119	2355	5.73	20240319	3670	-32.15	20240119	1843	35.11	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
54	20240321	120156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	30	2	1.21	157298190	62483	18.48	2530	2550	2485	3220	1740	2480	2517.46	0.36	3570	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	935	-32.60	0.39	12	0.17	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2355	6.58	20240319	3670	-31.61	20240119	1843	36.19	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
55	20240321	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	50	2	2.02	115150065	45659	13.50	2530	2550	2485	3220	1740	2480	2521.96	0.36	652	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	942	-32.86	0.39	12	0.12	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2355	7.43	20240319	3670	-31.06	20240119	1843	37.28	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
56	20240321	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	60	2	2.42	65478540	26081	7.71	2530	2550	2485	3220	1740	2480	2510.58	0.36	583	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	946	-32.99	0.40	12	0.07	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2355	7.86	20240319	3670	-30.79	20240119	1843	37.82	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
57	20240321	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	15	2	0.60	8126940	3235	0.96	2530	2550	2485	3220	1740	2480	2512.19	0.36	463	2733	2606	2498	2371	2263	2670	2435	372	740	1000	1580	5	1	37240693	929	-32.40	0.39	12	0.01	-77.00	6419.00	3670	20240119	-32.02	1843	20231030	35.38	3670	-32.02	20240119	2355	5.94	20240319	3670	-32.02	20240119	1843	35.38	20231030	0.94	N	004540	1000	372 억	134754	N	N	2	N	N
58	20240320	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	90	2	3.77	845361010	337876	89.65	2390	2625	2390	3105	1675	2390	2501.99	0.36	9461	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	924	-32.21	0.39	12	0.91	-77.00	6419.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2355	5.31	20240319	3670	-32.43	20240119	1843	34.56	20231030	0.97	N	004540	1000	372 억	132513	N	N	2	N	N
59	20240320	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	100	2	4.18	812225265	324539	86.11	2390	2625	2390	3105	1675	2390	2502.71	0.36	6063	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	927	-32.34	0.39	12	0.87	-77.00	6419.00	3670	20240119	-32.15	1843	20231030	35.11	3670	-32.15	20240119	2355	5.73	20240319	3670	-32.15	20240119	1843	35.11	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
60	20240320	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	120	2	5.02	747428725	298467	79.19	2390	2625	2390	3105	1675	2390	2504.23	0.36	2069	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	935	-32.60	0.39	12	0.80	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2355	6.58	20240319	3670	-31.61	20240119	1843	36.19	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
61	20240320	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	120	2	5.02	685602000	273788	72.64	2390	2625	2390	3105	1675	2390	2504.14	0.36	3866	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	935	-32.60	0.39	12	0.74	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2355	6.58	20240319	3670	-31.61	20240119	1843	36.19	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
62	20240320	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	85	2	3.56	569237460	227470	60.35	2390	2625	2390	3105	1675	2390	2502.48	0.36	12654	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	922	-32.14	0.39	12	0.61	-77.00	6419.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2355	5.10	20240319	3670	-32.56	20240119	1843	34.29	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
63	20240320	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	65	2	2.72	202167260	83143	22.06	2390	2485	2390	3105	1675	2390	2431.57	0.36	35692	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	914	-31.88	0.38	12	0.22	-77.00	6419.00	3670	20240119	-33.11	1843	20231030	33.21	3670	-33.11	20240119	2355	4.25	20240319	3670	-33.11	20240119	1843	33.21	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
64	20240320	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	85	2	3.56	162826315	67158	17.82	2390	2475	2390	3105	1675	2390	2424.53	0.36	37530	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	922	-32.14	0.39	12	0.18	-77.00	6419.00	3670	20240119	-32.56	1843	20231030	34.29	3670	-32.56	20240119	2355	5.10	20240319	3670	-32.56	20240119	1843	34.29	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
65	20240320	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	0	3	0.00	4476310	1871	0.50	2390	2415	2390	3105	1675	2390	2392.49	0.36	110	2626	2507	2431	2312	2236	2470	2275	372	715	1000	1520	5	1	37240693	890	-31.04	0.37	12	0.01	-77.00	6419.00	3670	20240119	-34.88	1843	20231030	29.68	3670	-34.88	20240119	2355	1.49	20240319	3670	-34.88	20240119	1843	29.68	20231030	0.97	N	004540	1000	372 억	132513	N	N	89	N	N
66	20240319	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	-160	5	-6.27	904815810	371971	603.67	2495	2550	2355	3315	1785	2550	2432.60	0.40	-23902	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	890	-31.04	0.37	12	1.00	-77.00	6419.00	3670	20240119	-34.88	1843	20231030	29.68	3670	-34.88	20240119	2355	1.49	20240319	3670	-34.88	20240119	1843	29.68	20231030	0.98	N	004540	1000	372 억	149444	N	N	89	N	N
67	20240319	150156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-60	5	-2.35	295445785	118545	192.39	2495	2550	2470	3315	1785	2550	2492.27	0.40	-28629	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	927	-32.34	0.39	12	0.32	-77.00	6419.00	3670	20240119	-32.15	1843	20231030	35.11	3670	-32.15	20240119	2405	3.53	20240103	3670	-32.15	20240119	1843	35.11	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
68	20240319	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-60	5	-2.35	288105575	115595	187.60	2495	2550	2470	3315	1785	2550	2492.37	0.40	-28629	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	927	-32.34	0.39	12	0.31	-77.00	6419.00	3670	20240119	-32.15	1843	20231030	35.11	3670	-32.15	20240119	2405	3.53	20240103	3670	-32.15	20240119	1843	35.11	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
69	20240319	130148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-60	5	-2.35	240648000	96515	156.63	2495	2550	2470	3315	1785	2550	2493.37	0.40	-21312	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	927	-32.34	0.39	12	0.26	-77.00	6419.00	3670	20240119	-32.15	1843	20231030	35.11	3670	-32.15	20240119	2405	3.53	20240103	3670	-32.15	20240119	1843	35.11	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
70	20240319	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-70	5	-2.75	180960885	72504	117.67	2495	2550	2475	3315	1785	2550	2495.87	0.40	-10391	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	924	-32.21	0.39	12	0.19	-77.00	6419.00	3670	20240119	-32.43	1843	20231030	34.56	3670	-32.43	20240119	2405	3.12	20240103	3670	-32.43	20240119	1843	34.56	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
71	20240319	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-55	5	-2.16	123720215	49502	80.34	2495	2550	2480	3315	1785	2550	2499.30	0.40	6744	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	929	-32.40	0.39	12	0.13	-77.00	6419.00	3670	20240119	-32.02	1843	20231030	35.38	3670	-32.02	20240119	2405	3.74	20240103	3670	-32.02	20240119	1843	35.38	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
72	20240319	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-55	5	-2.16	101983530	40797	66.21	2495	2550	2480	3315	1785	2550	2499.78	0.40	10720	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	929	-32.40	0.39	12	0.11	-77.00	6419.00	3670	20240119	-32.02	1843	20231030	35.38	3670	-32.02	20240119	2405	3.74	20240103	3670	-32.02	20240119	1843	35.38	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
73	20240319	090156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	26261665	10515	17.06	2495	2550	2495	3315	1785	2550	2497.54	0.40	1438	2630	2590	2540	2500	2450	2610	2520	372	765	1000	1630	5	1	37240693	950	-33.12	0.40	12	0.03	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	0.98	N	004540	1000	372 억	149444	N	N	26	N	N
74	20240318	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	10	2	0.39	152992800	60350	103.72	2540	2580	2490	3300	1780	2540	2535.09	0.39	1081	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	950	-33.12	0.40	12	0.16	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	0.98	N	004540	1000	372 억	144551	N	N	26	N	N
75	20240318	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	10	2	0.39	148331130	58523	100.58	2540	2580	2490	3300	1780	2540	2534.58	0.39	1536	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	950	-33.12	0.40	12	0.16	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
76	20240318	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	30	2	1.18	139486565	55064	94.64	2540	2580	2490	3300	1780	2540	2533.17	0.39	1771	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	957	-33.38	0.40	12	0.15	-77.00	6419.00	3670	20240119	-29.97	1843	20231030	39.45	3670	-29.97	20240119	2405	6.86	20240103	3670	-29.97	20240119	1843	39.45	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
77	20240318	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	25	2	0.98	132121455	52192	89.70	2540	2580	2490	3300	1780	2540	2531.45	0.39	2245	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	955	-33.31	0.40	12	0.14	-77.00	6419.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2405	6.65	20240103	3670	-30.11	20240119	1843	39.18	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
78	20240318	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	93241820	36989	63.57	2540	2550	2490	3300	1780	2540	2520.80	0.39	14	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	946	-32.99	0.40	12	0.10	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
79	20240318	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-15	5	-0.59	64447385	25635	44.06	2540	2540	2490	3300	1780	2540	2514.04	0.39	-2745	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	940	-32.79	0.39	12	0.07	-77.00	6419.00	3670	20240119	-31.20	1843	20231030	37.00	3670	-31.20	20240119	2405	4.99	20240103	3670	-31.20	20240119	1843	37.00	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
80	20240318	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-10	5	-0.39	48801040	19423	33.38	2540	2540	2490	3300	1780	2540	2512.54	0.39	-1398	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	942	-32.86	0.39	12	0.05	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
81	20240318	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	4089400	1610	2.77	2540	2540	2540	3300	1780	2540	2540.00	0.39	-1224	2583	2561	2523	2501	2463	2572	2512	372	760	1000	1620	5	1	37240693	946	-32.99	0.40	12	0.00	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	0.98	N	004540	1000	372 억	144551	N	N	1	N	N
82	20240315	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	20	2	0.79	146323270	58095	107.72	2510	2545	2485	3275	1765	2520	2518.69	0.39	-1708	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	946	-32.99	0.40	12	0.16	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	0.99	N	004540	1000	372 억	146222	N	N	1	N	N
83	20240315	150145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	20	2	0.79	134468200	53392	99.00	2510	2545	2485	3275	1765	2520	2518.51	0.39	-2702	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	946	-32.99	0.40	12	0.14	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
84	20240315	140147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	10	2	0.40	125599990	49878	92.48	2510	2545	2485	3275	1765	2520	2518.14	0.39	-2975	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	942	-32.86	0.39	12	0.13	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
85	20240315	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	10	2	0.40	111531000	44321	82.18	2510	2545	2485	3275	1765	2520	2516.43	0.39	-2959	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	942	-32.86	0.39	12	0.12	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
86	20240315	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-5	5	-0.20	87079195	34620	64.19	2510	2545	2485	3275	1765	2520	2515.28	0.39	-8972	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	937	-32.66	0.39	12	0.09	-77.00	6419.00	3670	20240119	-31.47	1843	20231030	36.46	3670	-31.47	20240119	2405	4.57	20240103	3670	-31.47	20240119	1843	36.46	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
87	20240315	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	10	2	0.40	57635620	23000	42.65	2510	2535	2485	3275	1765	2520	2505.88	0.39	-8364	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	942	-32.86	0.39	12	0.06	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
88	20240315	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	5	2	0.20	54209780	21641	40.13	2510	2535	2485	3275	1765	2520	2504.94	0.39	-8817	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	940	-32.79	0.39	12	0.06	-77.00	6419.00	3670	20240119	-31.20	1843	20231030	37.00	3670	-31.20	20240119	2405	4.99	20240103	3670	-31.20	20240119	1843	37.00	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
89	20240315	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-10	5	-0.40	683155	272	0.50	2510	2520	2510	3275	1765	2520	2510.79	0.39	-24	2573	2546	2523	2496	2473	2535	2485	372	755	1000	1610	5	1	37240693	935	-32.60	0.39	12	0.00	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	0.99	N	004540	1000	372 억	146222	N	N	35	N	N
90	20240314	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-20	5	-0.79	135092730	53693	78.51	2535	2550	2500	3300	1780	2540	2515.96	0.41	-7174	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	938	-32.73	0.39	12	0.14	-77.00	6419.00	3670	20240119	-31.34	1843	20231030	36.73	3670	-31.34	20240119	2405	4.78	20240103	3670	-31.34	20240119	1843	36.73	20231030	1.00	N	004540	1000	372 억	154196	N	N	35	N	N
91	20240314	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-15	5	-0.59	116055905	46125	67.44	2535	2550	2500	3300	1780	2540	2516.12	0.41	-7015	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	940	-32.79	0.39	12	0.12	-77.00	6419.00	3670	20240119	-31.20	1843	20231030	37.00	3670	-31.20	20240119	2405	4.99	20240103	3670	-31.20	20240119	1843	37.00	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
92	20240314	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-30	5	-1.18	73560920	29191	42.68	2535	2550	2500	3300	1780	2540	2519.99	0.41	-5286	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	935	-32.60	0.39	12	0.08	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
93	20240314	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-30	5	-1.18	61101410	24219	35.41	2535	2550	2505	3300	1780	2540	2522.87	0.41	-4520	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	935	-32.60	0.39	12	0.07	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
94	20240314	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-30	5	-1.18	55687800	22059	32.25	2535	2550	2505	3300	1780	2540	2524.49	0.41	-3607	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	935	-32.60	0.39	12	0.06	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
95	20240314	110154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-10	5	-0.39	36997690	14620	21.38	2535	2550	2515	3300	1780	2540	2530.62	0.41	-2846	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	942	-32.86	0.39	12	0.04	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
96	20240314	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	0	3	0.00	15629130	6162	9.01	2535	2550	2525	3300	1780	2540	2536.37	0.41	-1625	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	946	-32.99	0.40	12	0.02	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
97	20240314	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-5	5	-0.20	1204125	475	0.69	2535	2535	2535	3300	1780	2540	2535.00	0.41	-73	2563	2551	2528	2516	2493	2557	2522	372	760	1000	1620	5	1	37240693	944	-32.92	0.39	12	0.00	-77.00	6419.00	3670	20240119	-30.93	1843	20231030	37.55	3670	-30.93	20240119	2405	5.41	20240103	3670	-30.93	20240119	1843	37.55	20231030	1.00	N	004540	1000	372 억	154196	N	N	15	N	N
98	20240313	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	45	2	1.80	171912665	68186	79.17	2505	2540	2505	3240	1750	2495	2521.23	0.40	4328	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	946	-32.99	0.40	12	0.18	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	0.99	N	004540	1000	372 억	149868	N	N	15	N	N
99	20240313	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	35	2	1.40	141242260	56101	65.13	2505	2535	2505	3240	1750	2495	2517.64	0.40	5979	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	942	-32.86	0.39	12	0.15	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
100	20240313	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	10	2	0.40	115694065	45950	53.35	2505	2535	2505	3240	1750	2495	2517.83	0.40	4884	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	933	-32.53	0.39	12	0.12	-77.00	6419.00	3670	20240119	-31.74	1843	20231030	35.92	3670	-31.74	20240119	2405	4.16	20240103	3670	-31.74	20240119	1843	35.92	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
101	20240313	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	30	2	1.20	95354010	37856	43.95	2505	2535	2505	3240	1750	2495	2518.86	0.40	10857	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	940	-32.79	0.39	12	0.10	-77.00	6419.00	3670	20240119	-31.20	1843	20231030	37.00	3670	-31.20	20240119	2405	4.99	20240103	3670	-31.20	20240119	1843	37.00	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
102	20240313	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	40	2	1.60	73378410	29156	33.85	2505	2535	2505	3240	1750	2495	2516.75	0.40	12547	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	944	-32.92	0.39	12	0.08	-77.00	6419.00	3670	20240119	-30.93	1843	20231030	37.55	3670	-30.93	20240119	2405	5.41	20240103	3670	-30.93	20240119	1843	37.55	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
103	20240313	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	30	2	1.20	54783635	21802	25.31	2505	2535	2505	3240	1750	2495	2512.78	0.40	12803	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	940	-32.79	0.39	12	0.06	-77.00	6419.00	3670	20240119	-31.20	1843	20231030	37.00	3670	-31.20	20240119	2405	4.99	20240103	3670	-31.20	20240119	1843	37.00	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
104	20240313	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	15	2	0.60	44750360	17816	20.68	2505	2535	2505	3240	1750	2495	2511.81	0.40	12803	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	935	-32.60	0.39	12	0.05	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
105	20240313	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	35	2	1.40	1533500	612	0.71	2505	2530	2505	3240	1750	2495	2505.72	0.40	227	2601	2547	2511	2457	2421	2530	2440	372	745	1000	1590	5	1	37240693	942	-32.86	0.39	12	0.00	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	0.99	N	004540	1000	372 억	149868	N	N	8	N	N
106	20240312	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-20	5	-0.80	215139325	86125	130.19	2565	2565	2475	3265	1765	2515	2497.99	0.42	-5766	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	929	-32.40	0.39	12	0.23	-77.00	6419.00	3670	20240119	-32.02	1843	20231030	35.38	3670	-32.02	20240119	2405	3.74	20240103	3670	-32.02	20240119	1843	35.38	20231030	1.01	N	004540	1000	372 억	157237	N	N	8	N	N
107	20240312	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-20	5	-0.80	207177870	82927	125.35	2565	2565	2475	3265	1765	2515	2498.32	0.42	-5798	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	929	-32.40	0.39	12	0.22	-77.00	6419.00	3670	20240119	-32.02	1843	20231030	35.38	3670	-32.02	20240119	2405	3.74	20240103	3670	-32.02	20240119	1843	35.38	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
108	20240312	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-15	5	-0.60	153396510	61310	92.68	2565	2565	2475	3265	1765	2515	2501.98	0.42	-3371	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	931	-32.47	0.39	12	0.16	-77.00	6419.00	3670	20240119	-31.88	1843	20231030	35.65	3670	-31.88	20240119	2405	3.95	20240103	3670	-31.88	20240119	1843	35.65	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
109	20240312	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-10	5	-0.40	123780440	49424	74.71	2565	2565	2475	3265	1765	2515	2504.46	0.42	-2409	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	933	-32.53	0.39	12	0.13	-77.00	6419.00	3670	20240119	-31.74	1843	20231030	35.92	3670	-31.74	20240119	2405	4.16	20240103	3670	-31.74	20240119	1843	35.92	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
110	20240312	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-15	5	-0.60	110210655	44001	66.51	2565	2565	2475	3265	1765	2515	2504.73	0.42	2160	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	931	-32.47	0.39	12	0.12	-77.00	6419.00	3670	20240119	-31.88	1843	20231030	35.65	3670	-31.88	20240119	2405	3.95	20240103	3670	-31.88	20240119	1843	35.65	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
111	20240312	110151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-5	5	-0.20	80993945	32334	48.88	2565	2565	2475	3265	1765	2515	2504.91	0.42	3265	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	935	-32.60	0.39	12	0.09	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
112	20240312	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	5	2	0.20	70243260	28036	42.38	2565	2565	2475	3265	1765	2515	2505.47	0.42	2566	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	938	-32.73	0.39	12	0.08	-77.00	6419.00	3670	20240119	-31.34	1843	20231030	36.73	3670	-31.34	20240119	2405	4.78	20240103	3670	-31.34	20240119	1843	36.73	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
113	20240312	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	50	2	1.99	181915	71	0.11	2565	2565	2565	3265	1765	2515	2565.00	0.42	-7	2611	2562	2536	2487	2461	2550	2475	372	750	1000	1600	5	1	37240693	955	-33.31	0.40	12	0.00	-77.00	6419.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2405	6.65	20240103	3670	-30.11	20240119	1843	39.18	20231030	1.01	N	004540	1000	372 억	157237	N	N	2	N	N
114	20240311	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-35	5	-1.37	167007030	65950	86.81	2570	2585	2510	3315	1785	2550	2532.33	0.39	10916	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	937	-32.66	0.39	12	0.18	-77.00	6419.00	3670	20240119	-31.47	1843	20231030	36.46	3670	-31.47	20240119	2405	4.57	20240103	3670	-31.47	20240119	1843	36.46	20231030	1.07	N	004540	1000	372 억	145853	N	N	2	N	N
115	20240311	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-25	5	-0.98	144654175	57081	75.14	2570	2585	2510	3315	1785	2550	2534.19	0.39	12519	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	940	-32.79	0.39	12	0.15	-77.00	6419.00	3670	20240119	-31.20	1843	20231030	37.00	3670	-31.20	20240119	2405	4.99	20240103	3670	-31.20	20240119	1843	37.00	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
116	20240311	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-5	5	-0.20	123619530	48759	64.18	2570	2585	2510	3315	1785	2550	2535.32	0.39	12561	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	948	-33.05	0.40	12	0.13	-77.00	6419.00	3670	20240119	-30.65	1843	20231030	38.09	3670	-30.65	20240119	2405	5.82	20240103	3670	-30.65	20240119	1843	38.09	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
117	20240311	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	100850010	39774	52.36	2570	2585	2510	3315	1785	2550	2535.58	0.39	11487	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	950	-33.12	0.40	12	0.11	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
118	20240311	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-10	5	-0.39	92390995	36457	47.99	2570	2585	2510	3315	1785	2550	2534.25	0.39	11496	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	946	-32.99	0.40	12	0.10	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
119	20240311	110151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	0	3	0.00	83731695	33048	43.50	2570	2585	2510	3315	1785	2550	2533.64	0.39	11513	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	950	-33.12	0.40	12	0.09	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
120	20240311	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-20	5	-0.78	72057135	28457	37.46	2570	2585	2510	3315	1785	2550	2532.14	0.39	11532	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	942	-32.86	0.39	12	0.08	-77.00	6419.00	3670	20240119	-31.06	1843	20231030	37.28	3670	-31.06	20240119	2405	5.20	20240103	3670	-31.06	20240119	1843	37.28	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
121	20240311	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	20	2	0.78	3162745	1232	1.62	2570	2585	2560	3315	1785	2550	2567.16	0.39	-1086	2643	2596	2548	2501	2453	2597	2502	372	765	1000	1630	5	1	37240693	957	-33.38	0.40	12	0.00	-77.00	6419.00	3670	20240119	-29.97	1843	20231030	39.45	3670	-29.97	20240119	2405	6.86	20240103	3670	-29.97	20240119	1843	39.45	20231030	1.07	N	004540	1000	372 억	145853	N	N	16	N	N
122	20240308	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	40	2	1.59	192821755	75644	50.82	2550	2595	2500	3260	1760	2510	2549.07	0.37	7977	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	950	-33.12	0.40	12	0.20	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.13	N	004540	1000	372 억	138563	N	N	16	N	N
123	20240308	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	40	2	1.59	174427005	68400	45.95	2550	2595	2500	3260	1760	2510	2550.10	0.37	7746	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	950	-33.12	0.40	12	0.18	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
124	20240308	140150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	70	2	2.79	151856330	59525	39.99	2550	2595	2500	3260	1760	2510	2551.14	0.37	4854	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	961	-33.51	0.40	12	0.16	-77.00	6419.00	3670	20240119	-29.70	1843	20231030	39.99	3670	-29.70	20240119	2405	7.28	20240103	3670	-29.70	20240119	1843	39.99	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
125	20240308	130150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	45	2	1.79	148096305	58055	39.00	2550	2595	2500	3260	1760	2510	2550.97	0.37	4991	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	951	-33.18	0.40	12	0.16	-77.00	6419.00	3670	20240119	-30.38	1843	20231030	38.63	3670	-30.38	20240119	2405	6.24	20240103	3670	-30.38	20240119	1843	38.63	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
126	20240308	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	75	2	2.99	137242120	53820	36.16	2550	2595	2500	3260	1760	2510	2550.02	0.37	5463	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	963	-33.57	0.40	12	0.14	-77.00	6419.00	3670	20240119	-29.56	1843	20231030	40.26	3670	-29.56	20240119	2405	7.48	20240103	3670	-29.56	20240119	1843	40.26	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
127	20240308	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	40	2	1.59	114427270	44955	30.20	2550	2595	2500	3260	1760	2510	2545.37	0.37	5394	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	950	-33.12	0.40	12	0.12	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
128	20240308	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	35	2	1.39	79688490	31298	21.03	2550	2595	2500	3260	1760	2510	2546.12	0.37	-2837	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	948	-33.05	0.40	12	0.08	-77.00	6419.00	3670	20240119	-30.65	1843	20231030	38.09	3670	-30.65	20240119	2405	5.82	20240103	3670	-30.65	20240119	1843	38.09	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
129	20240308	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	40	2	1.59	3924645	1539	1.03	2550	2565	2550	3260	1760	2510	2550.13	0.37	-69	2690	2600	2550	2460	2410	2575	2435	372	750	1000	1600	5	1	37240693	950	-33.12	0.40	12	0.00	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.13	N	004540	1000	372 억	138563	N	N	6	N	N
130	20240307	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-90	5	-3.46	377898640	148780	68.55	2640	2640	2500	3380	1820	2600	2540.00	0.31	18763	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	935	-32.60	0.39	12	0.40	-77.00	6419.00	3670	20240119	-31.61	1843	20231030	36.19	3670	-31.61	20240119	2405	4.37	20240103	3670	-31.61	20240119	1843	36.19	20231030	1.12	N	004540	1000	372 억	116475	N	N	6	N	N
131	20240307	150147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-65	5	-2.50	327261560	128675	59.28	2640	2640	2500	3380	1820	2600	2543.32	0.31	15881	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	944	-32.92	0.39	12	0.35	-77.00	6419.00	3670	20240119	-30.93	1843	20231030	37.55	3670	-30.93	20240119	2405	5.41	20240103	3670	-30.93	20240119	1843	37.55	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
132	20240307	140148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-50	5	-1.92	297947440	117074	53.94	2640	2640	2500	3380	1820	2600	2544.95	0.31	12219	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	950	-33.12	0.40	12	0.31	-77.00	6419.00	3670	20240119	-30.52	1843	20231030	38.36	3670	-30.52	20240119	2405	6.03	20240103	3670	-30.52	20240119	1843	38.36	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
133	20240307	130147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-40	5	-1.54	291952220	114718	52.85	2640	2640	2500	3380	1820	2600	2544.96	0.31	11975	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	953	-33.25	0.40	12	0.31	-77.00	6419.00	3670	20240119	-30.25	1843	20231030	38.90	3670	-30.25	20240119	2405	6.44	20240103	3670	-30.25	20240119	1843	38.90	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
134	20240307	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-60	5	-2.31	210193845	82273	37.91	2640	2640	2520	3380	1820	2600	2554.83	0.31	-4809	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	946	-32.99	0.40	12	0.22	-77.00	6419.00	3670	20240119	-30.79	1843	20231030	37.82	3670	-30.79	20240119	2405	5.61	20240103	3670	-30.79	20240119	1843	37.82	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
135	20240307	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-55	5	-2.12	164073540	64079	29.52	2640	2640	2535	3380	1820	2600	2560.49	0.31	-4804	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	948	-33.05	0.40	12	0.17	-77.00	6419.00	3670	20240119	-30.65	1843	20231030	38.09	3670	-30.65	20240119	2405	5.82	20240103	3670	-30.65	20240119	1843	38.09	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
136	20240307	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-35	5	-1.35	99089155	38566	17.77	2640	2640	2535	3380	1820	2600	2569.34	0.31	-5638	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	955	-33.31	0.40	12	0.10	-77.00	6419.00	3670	20240119	-30.11	1843	20231030	39.18	3670	-30.11	20240119	2405	6.65	20240103	3670	-30.11	20240119	1843	39.18	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
137	20240307	090149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	10	2	0.38	2111570	806	0.37	2640	2640	2610	3380	1820	2600	2619.81	0.31	456	2766	2682	2626	2542	2486	2655	2515	372	780	1000	1660	5	1	37240693	972	-33.90	0.41	12	0.00	-77.00	6419.00	3670	20240119	-28.88	1843	20231030	41.62	3670	-28.88	20240119	2405	8.52	20240103	3670	-28.88	20240119	1843	41.62	20231030	1.12	N	004540	1000	372 억	116475	N	N	61	N	N
138	20240306	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-80	5	-2.99	563952165	216794	122.00	2690	2710	2570	3480	1880	2680	2601.33	0.31	9111	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	968	-33.77	0.41	12	0.58	-77.00	6419.00	3670	20240119	-29.16	1843	20231030	41.07	3670	-29.16	20240119	2405	8.11	20240103	3670	-29.16	20240119	1843	41.07	20231030	1.13	N	004540	1000	372 억	115165	N	N	61	N	N
139	20240306	150148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-95	5	-3.54	412779430	158763	89.35	2690	2710	2570	3480	1880	2680	2599.97	0.31	-187	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	963	-33.57	0.40	12	0.43	-77.00	6419.00	3670	20240119	-29.56	1843	20231030	40.26	3670	-29.56	20240119	2405	7.48	20240103	3670	-29.56	20240119	1843	40.26	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
140	20240306	140148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-110	5	-4.10	371522005	142739	80.33	2690	2710	2570	3480	1880	2680	2602.81	0.31	114	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	957	-33.38	0.40	12	0.38	-77.00	6419.00	3670	20240119	-29.97	1843	20231030	39.45	3670	-29.97	20240119	2405	6.86	20240103	3670	-29.97	20240119	1843	39.45	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
141	20240306	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-95	5	-3.54	289726395	110977	62.45	2690	2710	2580	3480	1880	2680	2610.69	0.31	2939	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	963	-33.57	0.40	12	0.30	-77.00	6419.00	3670	20240119	-29.56	1843	20231030	40.26	3670	-29.56	20240119	2405	7.48	20240103	3670	-29.56	20240119	1843	40.26	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
142	20240306	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-70	5	-2.61	204964790	78294	44.06	2690	2710	2590	3480	1880	2680	2617.89	0.31	2790	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	972	-33.90	0.41	12	0.21	-77.00	6419.00	3670	20240119	-28.88	1843	20231030	41.62	3670	-28.88	20240119	2405	8.52	20240103	3670	-28.88	20240119	1843	41.62	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
143	20240306	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-70	5	-2.61	177257250	67674	38.08	2690	2710	2590	3480	1880	2680	2619.28	0.31	3722	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	972	-33.90	0.41	12	0.18	-77.00	6419.00	3670	20240119	-28.88	1843	20231030	41.62	3670	-28.88	20240119	2405	8.52	20240103	3670	-28.88	20240119	1843	41.62	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
144	20240306	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-70	5	-2.61	103655920	39488	22.22	2690	2710	2590	3480	1880	2680	2625.00	0.31	-761	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	972	-33.90	0.41	12	0.11	-77.00	6419.00	3670	20240119	-28.88	1843	20231030	41.62	3670	-28.88	20240119	2405	8.52	20240103	3670	-28.88	20240119	1843	41.62	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
145	20240306	090149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	0	3	0.00	5006140	1860	1.05	2690	2710	2680	3480	1880	2680	2691.47	0.31	-1284	2846	2762	2706	2622	2566	2735	2595	372	800	1000	1710	5	1	37240693	998	-34.81	0.42	12	0.00	-77.00	6419.00	3670	20240119	-26.98	1843	20231030	45.42	3670	-26.98	20240119	2405	11.43	20240103	3670	-26.98	20240119	1843	45.42	20231030	1.13	N	004540	1000	372 억	115165	N	N	31	N	N
146	20240305	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2680	-85	5	-3.07	480668525	177531	146.38	2745	2790	2650	3590	1940	2765	2707.54	0.33	-12942	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	998	-34.81	0.42	12	0.48	-77.00	6419.00	3670	20240119	-26.98	1843	20231030	45.42	3670	-26.98	20240119	2405	11.43	20240103	3670	-26.98	20240119	1843	45.42	20231030	1.14	N	004540	1000	372 억	124720	N	N	31	N	N
147	20240305	150148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2650	-115	5	-4.16	419510095	154670	127.53	2745	2790	2650	3590	1940	2765	2712.28	0.33	-10555	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	987	-34.42	0.41	12	0.42	-77.00	6419.00	3670	20240119	-27.79	1843	20231030	43.79	3670	-27.79	20240119	2405	10.19	20240103	3670	-27.79	20240119	1843	43.79	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
148	20240305	140148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-75	5	-2.71	306484685	112475	92.74	2745	2790	2690	3590	1940	2765	2724.90	0.33	-5111	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	1002	-34.94	0.42	12	0.30	-77.00	6419.00	3670	20240119	-26.70	1843	20231030	45.96	3670	-26.70	20240119	2405	11.85	20240103	3670	-26.70	20240119	1843	45.96	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
149	20240305	130147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2705	-60	5	-2.17	272354030	99835	82.32	2745	2790	2700	3590	1940	2765	2728.03	0.33	-2664	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	1007	-35.13	0.42	12	0.27	-77.00	6419.00	3670	20240119	-26.29	1843	20231030	46.77	3670	-26.29	20240119	2405	12.47	20240103	3670	-26.29	20240119	1843	46.77	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
150	20240305	120148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-45	5	-1.63	200221320	73168	60.33	2745	2790	2710	3590	1940	2765	2736.44	0.33	-2185	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	1013	-35.32	0.42	12	0.20	-77.00	6419.00	3670	20240119	-25.89	1843	20231030	47.59	3670	-25.89	20240119	2405	13.10	20240103	3670	-25.89	20240119	1843	47.59	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
151	20240305	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-30	5	-1.08	160391665	58517	48.25	2745	2790	2720	3590	1940	2765	2740.93	0.33	-3371	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	1019	-35.52	0.43	12	0.16	-77.00	6419.00	3670	20240119	-25.48	1843	20231030	48.40	3670	-25.48	20240119	2405	13.72	20240103	3670	-25.48	20240119	1843	48.40	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
152	20240305	100146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	-25	5	-0.90	85544475	31149	25.68	2745	2790	2730	3590	1940	2765	2746.28	0.33	5390	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	1020	-35.58	0.43	12	0.08	-77.00	6419.00	3670	20240119	-25.34	1843	20231030	48.67	3670	-25.34	20240119	2405	13.93	20240103	3670	-25.34	20240119	1843	48.67	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
153	20240305	090147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-10	5	-0.36	16473535	6001	4.95	2745	2755	2745	3590	1940	2765	2745.00	0.33	-501	2881	2822	2771	2712	2661	2797	2687	372	825	1000	1760	5	1	37240693	1026	-35.78	0.43	12	0.02	-77.00	6419.00	3670	20240119	-24.93	1843	20231030	49.48	3670	-24.93	20240119	2405	14.55	20240103	3670	-24.93	20240119	1843	49.48	20231030	1.14	N	004540	1000	372 억	124720	N	N	52	N	N
154	20240304	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	35	2	1.28	326274670	118085	44.00	2810	2830	2720	3545	1915	2730	2763.22	0.36	-10079	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1030	-35.91	0.43	12	0.32	-77.00	6419.00	3670	20240119	-24.66	1843	20231030	50.03	3670	-24.66	20240119	2405	14.97	20240103	3670	-24.66	20240119	1843	50.03	20231030	1.16	N	004540	1000	372 억	133858	N	N	52	N	N
155	20240304	150147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	35	2	1.28	280575320	101579	37.85	2810	2830	2720	3545	1915	2730	2762.33	0.36	-10767	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1030	-35.91	0.43	12	0.27	-77.00	6419.00	3670	20240119	-24.66	1843	20231030	50.03	3670	-24.66	20240119	2405	14.97	20240103	3670	-24.66	20240119	1843	50.03	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N
156	20240304	140142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	35	2	1.28	246778990	89378	33.31	2810	2830	2720	3545	1915	2730	2761.28	0.36	-6223	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1030	-35.91	0.43	12	0.24	-77.00	6419.00	3670	20240119	-24.66	1843	20231030	50.03	3670	-24.66	20240119	2405	14.97	20240103	3670	-24.66	20240119	1843	50.03	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N
157	20240304	130146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	40	2	1.47	204872695	74292	27.69	2810	2830	2720	3545	1915	2730	2757.89	0.36	-1716	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1032	-35.97	0.43	12	0.20	-77.00	6419.00	3670	20240119	-24.52	1843	20231030	50.30	3670	-24.52	20240119	2405	15.18	20240103	3670	-24.52	20240119	1843	50.30	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N
158	20240304	120142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	35	2	1.28	180673810	65520	24.42	2810	2830	2720	3545	1915	2730	2757.79	0.36	-3356	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1030	-35.91	0.43	12	0.18	-77.00	6419.00	3670	20240119	-24.66	1843	20231030	50.03	3670	-24.66	20240119	2405	14.97	20240103	3670	-24.66	20240119	1843	50.03	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N
159	20240304	110146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	10	2	0.37	136419035	49439	18.42	2810	2830	2720	3545	1915	2730	2759.70	0.36	-1892	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1020	-35.58	0.43	12	0.13	-77.00	6419.00	3670	20240119	-25.34	1843	20231030	48.67	3670	-25.34	20240119	2405	13.93	20240103	3670	-25.34	20240119	1843	48.67	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N
160	20240304	100145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	35	2	1.28	86051120	31070	11.58	2810	2830	2730	3545	1915	2730	2770.37	0.36	-1990	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1030	-35.91	0.43	12	0.08	-77.00	6419.00	3670	20240119	-24.66	1843	20231030	50.03	3670	-24.66	20240119	2405	14.97	20240103	3670	-24.66	20240119	1843	50.03	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N
161	20240304	090147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	50	2	1.83	6501800	2340	0.87	2810	2810	2780	3545	1915	2730	2795.29	0.36	-685	3000	2865	2715	2580	2430	2872	2587	372	815	1000	1740	5	1	37240693	1035	-36.10	0.43	12	0.01	-77.00	6419.00	3670	20240119	-24.25	1843	20231030	50.84	3670	-24.25	20240119	2405	15.59	20240103	3670	-24.25	20240119	1843	50.84	20231030	1.16	N	004540	1000	372 억	133858	N	N	66	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History