KissMeData/006740/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

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	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	20240430	160227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1867	-2	5	-0.11	382357005	204609	53.45	1869	1886	1857	2425	1309	1869	1868.74	2.64	-5354	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	868	-16.52	0.70	12	0.44	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.30	2850	-34.49	20240109	1825	2.30	20240426	54200	-96.56	20230908	1825	2.30	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
3	20240430	150226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	-4	5	-0.21	360945249	193129	50.45	1869	1886	1857	2425	1309	1869	1868.93	2.64	-5302	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	867	-16.50	0.70	12	0.42	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.19	2850	-34.56	20240109	1825	2.19	20240426	54200	-96.56	20230908	1825	2.19	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
4	20240430	140226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1866	-3	5	-0.16	314942106	168486	44.02	1869	1886	1857	2425	1309	1869	1869.25	2.64	-2412	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	867	-16.51	0.70	12	0.36	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.25	2850	-34.53	20240109	1825	2.25	20240426	54200	-96.56	20230908	1825	2.25	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
5	20240430	130226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	-4	5	-0.21	292799104	156609	40.91	1869	1886	1857	2425	1309	1869	1869.62	2.64	-4306	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	867	-16.50	0.70	12	0.34	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.19	2850	-34.56	20240109	1825	2.19	20240426	54200	-96.56	20230908	1825	2.19	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
6	20240430	120227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1869	0	3	0.00	206498395	110216	28.79	1869	1886	1861	2425	1309	1869	1873.58	2.64	-2498	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	869	-16.54	0.70	12	0.24	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.41	2850	-34.42	20240109	1825	2.41	20240426	54200	-96.55	20230908	1825	2.41	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
7	20240430	110226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1871	2	2	0.11	162382542	86591	22.62	1869	1886	1867	2425	1309	1869	1875.28	2.64	3132	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	870	-16.56	0.70	12	0.19	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.52	2850	-34.35	20240109	1825	2.52	20240426	54200	-96.55	20230908	1825	2.52	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
8	20240430	100224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1878	9	2	0.48	118053262	62891	16.43	1869	1886	1869	2425	1309	1869	1877.11	2.64	9251	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	873	-16.62	0.71	12	0.14	-113.00	2654.00	54200	20230908	-96.54	1825	20240426	2.90	2850	-34.11	20240109	1825	2.90	20240426	54200	-96.54	20230908	1825	2.90	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
9	20240430	090231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1870	1	2	0.05	8741518	4676	1.22	1869	1871	1869	2425	1309	1869	1869.44	2.64	-362	1899	1884	1857	1842	1815	1891	1849	244	556	500	1150	1	1	46482148	869	-16.55	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.47	2850	-34.39	20240109	1825	2.47	20240426	54200	-96.55	20230908	1825	2.47	20240426	0.01	N	006740	500	243 억	1229407	N	N	0	N	N
10	20240429	160225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1869	37	2	2.02	697119472	374904	127.92	1838	1872	1830	2380	1283	1832	1859.41	2.22	189723	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	869	-16.54	0.70	12	0.81	-113.00	2654.00	54200	20230908	-96.55	1825	20240426	2.41	2850	-34.42	20240109	1825	2.41	20240426	54200	-96.55	20230908	1825	2.41	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
11	20240429	150226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	33	2	1.80	609588652	328058	111.94	1838	1872	1830	2380	1283	1832	1858.17	2.22	165974	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	867	-16.50	0.70	12	0.71	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.19	2850	-34.56	20240109	1825	2.19	20240426	54200	-96.56	20230908	1825	2.19	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
12	20240429	140225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1866	34	2	1.86	549759631	295921	100.97	1838	1872	1830	2380	1283	1832	1857.79	2.22	150815	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	867	-16.51	0.70	12	0.64	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.25	2850	-34.53	20240109	1825	2.25	20240426	54200	-96.56	20230908	1825	2.25	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
13	20240429	130226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1862	30	2	1.64	518977612	279399	95.34	1838	1872	1830	2380	1283	1832	1857.48	2.22	142505	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	865	-16.48	0.70	12	0.60	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.03	2850	-34.67	20240109	1825	2.03	20240426	54200	-96.56	20230908	1825	2.03	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
14	20240429	120225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1860	28	2	1.53	465088915	250515	85.48	1838	1872	1830	2380	1283	1832	1856.53	2.22	124662	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	865	-16.46	0.70	12	0.54	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.92	2850	-34.74	20240109	1825	1.92	20240426	54200	-96.57	20230908	1825	1.92	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
15	20240429	110224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1861	29	2	1.58	353360858	190676	65.06	1838	1871	1830	2380	1283	1832	1853.20	2.22	115495	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	865	-16.47	0.70	12	0.41	-113.00	2654.00	54200	20230908	-96.57	1825	20240426	1.97	2850	-34.70	20240109	1825	1.97	20240426	54200	-96.57	20230908	1825	1.97	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
16	20240429	100225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1864	32	2	1.75	271085388	146425	49.96	1838	1871	1830	2380	1283	1832	1851.36	2.22	95983	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	866	-16.50	0.70	12	0.32	-113.00	2654.00	54200	20230908	-96.56	1825	20240426	2.14	2850	-34.60	20240109	1825	2.14	20240426	54200	-96.56	20230908	1825	2.14	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
17	20240429	090226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1837	5	2	0.27	1299265	707	0.24	1838	1839	1836	2380	1283	1832	1837.72	2.22	-225	1851	1841	1833	1823	1815	1837	1819	244	548	500	1130	1	1	46482148	854	-16.26	0.69	12	0.00	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.66	2850	-35.54	20240109	1825	0.66	20240426	54200	-96.61	20230908	1825	0.66	20240426	0.01	N	006740	500	243 억	1032237	N	N	16	N	N
18	20240426	160225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1832	-6	5	-0.33	534244242	291609	76.01	1843	1843	1825	2385	1287	1838	1832.06	2.43	-98990	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	852	-16.21	0.69	12	0.63	-113.00	2654.00	54200	20230908	-96.62	1825	20240426	0.38	2850	-35.72	20240109	1825	0.38	20240426	54200	-96.62	20230908	1825	0.38	20240426	0.01	N	006740	500	243 억	1131227	N	N	16	N	N
19	20240426	150225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1832	-6	5	-0.33	510045855	278390	72.56	1843	1843	1825	2385	1287	1838	1832.13	2.43	-93283	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	852	-16.21	0.69	12	0.60	-113.00	2654.00	54200	20230908	-96.62	1825	20240426	0.38	2850	-35.72	20240109	1825	0.38	20240426	54200	-96.62	20230908	1825	0.38	20240426	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
20	20240426	140224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1831	-7	5	-0.38	420745783	229607	59.85	1843	1843	1825	2385	1287	1838	1832.46	2.43	-87384	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	851	-16.20	0.69	12	0.49	-113.00	2654.00	54200	20230908	-96.62	1825	20240426	0.33	2850	-35.75	20240109	1825	0.33	20240426	54200	-96.62	20230908	1825	0.33	20240426	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
21	20240426	130224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1836	-2	5	-0.11	371085434	202485	52.78	1843	1843	1825	2385	1287	1838	1832.66	2.43	-84636	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	853	-16.25	0.69	12	0.44	-113.00	2654.00	54200	20230908	-96.61	1825	20240426	0.60	2850	-35.58	20240109	1825	0.60	20240426	54200	-96.61	20230908	1825	0.60	20240426	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
22	20240426	120224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1828	-10	5	-0.54	335053311	182815	47.65	1843	1843	1825	2385	1287	1838	1832.75	2.43	-81528	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	850	-16.18	0.69	12	0.39	-113.00	2654.00	54200	20230908	-96.63	1825	20240426	0.16	2850	-35.86	20240109	1825	0.16	20240426	54200	-96.63	20230908	1825	0.16	20240426	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
23	20240426	110225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1830	-8	5	-0.44	232680886	126782	33.04	1843	1843	1827	2385	1287	1838	1835.28	2.43	-62954	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	851	-16.19	0.69	12	0.27	-113.00	2654.00	54200	20230908	-96.62	1827	20240426	0.16	2850	-35.79	20240109	1827	0.16	20240426	54200	-96.62	20230908	1827	0.16	20240426	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
24	20240426	100225	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1840	2	2	0.11	107188142	58306	15.20	1843	1843	1836	2385	1287	1838	1838.37	2.43	-26720	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	855	-16.28	0.69	12	0.13	-113.00	2654.00	54200	20230908	-96.61	1836	20240426	0.22	2850	-35.44	20240109	1836	0.22	20240426	54200	-96.61	20230908	1836	0.22	20240426	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
25	20240426	090226	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1841	3	2	0.16	3462606	1881	0.49	1843	1843	1840	2385	1287	1838	1840.83	2.43	-1058	1870	1854	1846	1830	1822	1850	1826	244	547	500	1130	1	1	46482148	856	-16.29	0.69	12	0.00	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.16	2850	-35.40	20240109	1838	0.16	20240423	54200	-96.60	20230908	1838	0.16	20240423	0.01	N	006740	500	243 억	1131227	N	N	0	N	N
26	20240425	160224	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1838	-22	5	-1.18	704933460	382649	131.41	1862	1862	1838	2415	1302	1860	1842.25	2.66	-106464	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	854	-16.27	0.69	12	0.82	-113.00	2654.00	54200	20230908	-96.61	1838	20240425	0.00	2850	-35.51	20240109	1838	0.00	20240425	54200	-96.61	20230908	1838	0.00	20240425	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
27	20240425	150225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1840	-20	5	-1.08	610753126	331451	113.83	1862	1862	1839	2415	1302	1860	1842.66	2.66	-96586	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	855	-16.28	0.69	12	0.71	-113.00	2654.00	54200	20230908	-96.61	1838	20240423	0.11	2850	-35.44	20240109	1838	0.11	20240423	54200	-96.61	20230908	1838	0.11	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
28	20240425	140224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1841	-19	5	-1.02	551894459	299478	102.85	1862	1862	1839	2415	1302	1860	1842.85	2.66	-89401	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	856	-16.29	0.69	12	0.64	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.16	2850	-35.40	20240109	1838	0.16	20240423	54200	-96.60	20230908	1838	0.16	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
29	20240425	130225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1842	-18	5	-0.97	470384598	255205	87.64	1862	1862	1839	2415	1302	1860	1843.16	2.66	-74943	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	856	-16.30	0.69	12	0.55	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.22	2850	-35.37	20240109	1838	0.22	20240423	54200	-96.60	20230908	1838	0.22	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
30	20240425	120223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1845	-15	5	-0.81	342493942	185723	63.78	1862	1862	1840	2415	1302	1860	1844.11	2.66	-68323	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	858	-16.33	0.70	12	0.40	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.38	2850	-35.26	20240109	1838	0.38	20240423	54200	-96.60	20230908	1838	0.38	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
31	20240425	110223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1843	-17	5	-0.91	270614952	146692	50.38	1862	1862	1840	2415	1302	1860	1844.78	2.66	-59941	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	857	-16.31	0.69	12	0.32	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.27	2850	-35.33	20240109	1838	0.27	20240423	54200	-96.60	20230908	1838	0.27	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
32	20240425	100224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1845	-15	5	-0.81	157914570	85520	29.37	1862	1862	1842	2415	1302	1860	1846.52	2.66	-41964	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	858	-16.33	0.70	12	0.18	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.38	2850	-35.26	20240109	1838	0.38	20240423	54200	-96.60	20230908	1838	0.38	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
33	20240425	090225	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1855	-5	5	-0.27	4673790	2514	0.86	1862	1862	1855	2415	1302	1860	1859.10	2.66	-2336	1875	1867	1854	1846	1833	1871	1850	244	555	500	1150	1	1	46482148	862	-16.42	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.58	1838	20240423	0.92	2850	-34.91	20240109	1838	0.92	20240423	54200	-96.58	20230908	1838	0.92	20240423	0.01	N	006740	500	243 억	1238248	N	N	2	N	N
34	20240424	160223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1860	19	2	1.03	527478593	284499	87.85	1853	1862	1841	2390	1289	1841	1854.04	2.47	90210	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	865	-16.46	0.70	12	0.61	-113.00	2654.00	54200	20230908	-96.57	1838	20240423	1.20	2850	-34.74	20240109	1838	1.20	20240423	54200	-96.57	20230908	1838	1.20	20240423	0.01	N	006740	500	243 억	1148148	N	N	2	N	N
35	20240424	150223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1858	17	2	0.92	439977982	237429	73.32	1853	1861	1841	2390	1289	1841	1853.09	2.47	71459	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	864	-16.44	0.70	12	0.51	-113.00	2654.00	54200	20230908	-96.57	1838	20240423	1.09	2850	-34.81	20240109	1838	1.09	20240423	54200	-96.57	20230908	1838	1.09	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
36	20240424	140224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1854	13	2	0.71	352758093	190428	58.81	1853	1861	1841	2390	1289	1841	1852.45	2.47	53435	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	862	-16.41	0.70	12	0.41	-113.00	2654.00	54200	20230908	-96.58	1838	20240423	0.87	2850	-34.95	20240109	1838	0.87	20240423	54200	-96.58	20230908	1838	0.87	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
37	20240424	130228	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1851	10	2	0.54	333655691	180118	55.62	1853	1861	1841	2390	1289	1841	1852.43	2.47	53022	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	860	-16.38	0.70	12	0.39	-113.00	2654.00	54200	20230908	-96.58	1838	20240423	0.71	2850	-35.05	20240109	1838	0.71	20240423	54200	-96.58	20230908	1838	0.71	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
38	20240424	120224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1852	11	2	0.60	295394849	159439	49.24	1853	1861	1841	2390	1289	1841	1852.71	2.47	55968	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	861	-16.39	0.70	12	0.34	-113.00	2654.00	54200	20230908	-96.58	1838	20240423	0.76	2850	-35.02	20240109	1838	0.76	20240423	54200	-96.58	20230908	1838	0.76	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
39	20240424	110224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1851	10	2	0.54	249253480	134521	41.54	1853	1861	1841	2390	1289	1841	1852.90	2.47	50248	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	860	-16.38	0.70	12	0.29	-113.00	2654.00	54200	20230908	-96.58	1838	20240423	0.71	2850	-35.05	20240109	1838	0.71	20240423	54200	-96.58	20230908	1838	0.71	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
40	20240424	100223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1858	17	2	0.92	208772974	112677	34.80	1853	1861	1841	2390	1289	1841	1852.84	2.47	44212	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	864	-16.44	0.70	12	0.24	-113.00	2654.00	54200	20230908	-96.57	1838	20240423	1.09	2850	-34.81	20240109	1838	1.09	20240423	54200	-96.57	20230908	1838	1.09	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
41	20240424	090224	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1848	7	2	0.38	33574625	18190	5.62	1853	1853	1841	2390	1289	1841	1845.77	2.47	3246	1875	1858	1848	1831	1821	1853	1826	244	549	500	1140	1	1	46482148	859	-16.35	0.70	12	0.04	-113.00	2654.00	54200	20230908	-96.59	1838	20240423	0.54	2850	-35.16	20240109	1838	0.54	20240423	54200	-96.59	20230908	1838	0.54	20240423	0.01	N	006740	500	243 억	1148148	N	N	0	N	N
42	20240423	160214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1841	-10	5	-0.54	595427025	322624	85.21	1853	1865	1838	2405	1296	1851	1845.63	2.59	-58856	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	856	-16.29	0.69	12	0.69	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.16	2850	-35.40	20240109	1838	0.16	20240423	54200	-96.60	20230908	1838	0.16	20240423	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
43	20240423	150222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1845	-6	5	-0.32	517735408	280450	74.07	1853	1865	1838	2405	1296	1851	1846.09	2.59	-49522	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	858	-16.33	0.70	12	0.60	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.38	2850	-35.26	20240109	1838	0.38	20240423	54200	-96.60	20230908	1838	0.38	20240423	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
44	20240423	140223	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1845	-6	5	-0.32	446143883	241608	63.81	1853	1865	1838	2405	1296	1851	1846.56	2.59	-43796	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	858	-16.33	0.70	12	0.52	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.38	2850	-35.26	20240109	1838	0.38	20240423	54200	-96.60	20230908	1838	0.38	20240423	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
45	20240423	130222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1844	-7	5	-0.38	422440832	228750	60.42	1853	1865	1838	2405	1296	1851	1846.74	2.59	-43196	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	857	-16.32	0.69	12	0.49	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.33	2850	-35.30	20240109	1838	0.33	20240423	54200	-96.60	20230908	1838	0.33	20240423	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
46	20240423	120223	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1842	-9	5	-0.49	361898816	195881	51.74	1853	1865	1838	2405	1296	1851	1847.54	2.59	-40123	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	856	-16.30	0.69	12	0.42	-113.00	2654.00	54200	20230908	-96.60	1838	20240423	0.22	2850	-35.37	20240109	1838	0.22	20240423	54200	-96.60	20230908	1838	0.22	20240423	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
47	20240423	110222	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1840	-11	5	-0.59	289422212	156546	41.35	1853	1865	1838	2405	1296	1851	1848.80	2.59	-34458	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	855	-16.28	0.69	12	0.34	-113.00	2654.00	54200	20230908	-96.61	1838	20240423	0.11	2850	-35.44	20240109	1838	0.11	20240423	54200	-96.61	20230908	1838	0.11	20240423	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
48	20240423	100223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1858	7	2	0.38	99296804	53504	14.13	1853	1865	1845	2405	1296	1851	1855.88	2.59	19775	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	864	-16.44	0.70	12	0.12	-113.00	2654.00	54200	20230908	-96.57	1844	20240419	0.76	2850	-34.81	20240109	1844	0.76	20240419	54200	-96.57	20230908	1844	0.76	20240419	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
49	20240423	090223	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1856	5	2	0.27	3416153	1842	0.49	1853	1857	1853	2405	1296	1851	1854.59	2.59	-240	1909	1879	1862	1832	1815	1871	1824	244	554	500	1140	1	1	46482148	863	-16.42	0.70	12	0.00	-113.00	2654.00	54200	20230908	-96.58	1844	20240419	0.65	2850	-34.88	20240109	1844	0.65	20240419	54200	-96.58	20230908	1844	0.65	20240419	0.01	N	006740	500	243 억	1205218	N	N	0	N	N
50	20240422	160222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1851	-9	5	-0.48	700470984	376665	69.88	1860	1892	1845	2415	1302	1860	1859.67	2.81	-101721	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	860	-16.38	0.70	12	0.81	-113.00	2654.00	54200	20230908	-96.58	1844	20240419	0.38	2850	-35.05	20240109	1844	0.38	20240419	54200	-96.58	20230908	1844	0.38	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
51	20240422	150222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1850	-10	5	-0.54	680584103	365922	67.88	1860	1892	1845	2415	1302	1860	1859.92	2.81	-98114	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	860	-16.37	0.70	12	0.79	-113.00	2654.00	54200	20230908	-96.59	1844	20240419	0.33	2850	-35.09	20240109	1844	0.33	20240419	54200	-96.59	20230908	1844	0.33	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
52	20240422	140222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1851	-9	5	-0.48	515555851	276670	51.33	1860	1892	1850	2415	1302	1860	1863.43	2.81	-54747	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	860	-16.38	0.70	12	0.60	-113.00	2654.00	54200	20230908	-96.58	1844	20240419	0.38	2850	-35.05	20240109	1844	0.38	20240419	54200	-96.58	20230908	1844	0.38	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
53	20240422	130221	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1856	-4	5	-0.22	392278251	210121	38.98	1860	1892	1853	2415	1302	1860	1866.92	2.81	-27412	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	863	-16.42	0.70	12	0.45	-113.00	2654.00	54200	20230908	-96.58	1844	20240419	0.65	2850	-34.88	20240109	1844	0.65	20240419	54200	-96.58	20230908	1844	0.65	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
54	20240422	120221	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1859	-1	5	-0.05	333326339	178376	33.09	1860	1892	1853	2415	1302	1860	1868.67	2.81	-12110	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	864	-16.45	0.70	12	0.38	-113.00	2654.00	54200	20230908	-96.57	1844	20240419	0.81	2850	-34.77	20240109	1844	0.81	20240419	54200	-96.57	20230908	1844	0.81	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
55	20240422	110221	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	5	2	0.27	265776952	141982	26.34	1860	1892	1856	2415	1302	1860	1871.91	2.81	16885	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	867	-16.50	0.70	12	0.31	-113.00	2654.00	54200	20230908	-96.56	1844	20240419	1.14	2850	-34.56	20240109	1844	1.14	20240419	54200	-96.56	20230908	1844	1.14	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
56	20240422	100222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1877	17	2	0.91	175291224	93401	17.33	1860	1892	1856	2415	1302	1860	1876.76	2.81	43330	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	872	-16.61	0.71	12	0.20	-113.00	2654.00	54200	20230908	-96.54	1844	20240419	1.79	2850	-34.14	20240109	1844	1.79	20240419	54200	-96.54	20230908	1844	1.79	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
57	20240422	090222	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1866	6	2	0.32	10105564	5428	1.01	1860	1866	1856	2415	1302	1860	1861.75	2.81	2406	1945	1902	1873	1830	1801	1888	1816	244	555	500	1150	1	1	46482148	867	-16.51	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.56	1844	20240419	1.19	2850	-34.53	20240109	1844	1.19	20240419	54200	-96.56	20230908	1844	1.19	20240419	0.01	N	006740	500	243 억	1307050	N	N	0	N	N
58	20240419	160215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1860	-57	5	-2.97	998842451	535741	122.51	1916	1916	1844	2490	1342	1917	1864.40	3.32	-228042	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	865	-16.46	0.70	12	1.15	-113.00	2654.00	54200	20230908	-96.57	1844	20240419	0.87	2850	-34.74	20240109	1844	0.87	20240419	54200	-96.57	20230908	1844	0.87	20240419	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
59	20240419	150215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1858	-59	5	-3.08	948053269	508402	116.26	1916	1916	1844	2490	1342	1917	1864.76	3.32	-224623	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	864	-16.44	0.70	12	1.09	-113.00	2654.00	54200	20230908	-96.57	1844	20240419	0.76	2850	-34.81	20240109	1844	0.76	20240419	54200	-96.57	20230908	1844	0.76	20240419	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
60	20240419	140214	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1863	-54	5	-2.82	897422653	481149	110.03	1916	1916	1844	2490	1342	1917	1865.15	3.32	-222947	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	866	-16.49	0.70	12	1.04	-113.00	2654.00	54200	20230908	-96.56	1844	20240419	1.03	2850	-34.63	20240109	1844	1.03	20240419	54200	-96.56	20230908	1844	1.03	20240419	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
61	20240419	130217	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1857	-60	5	-3.13	862527826	462394	105.74	1916	1916	1844	2490	1342	1917	1865.34	3.32	-222776	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	863	-16.43	0.70	12	0.99	-113.00	2654.00	54200	20230908	-96.57	1844	20240419	0.70	2850	-34.84	20240109	1844	0.70	20240419	54200	-96.57	20230908	1844	0.70	20240419	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
62	20240419	120215	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1845	-72	5	-3.76	792811864	424804	97.14	1916	1916	1844	2490	1342	1917	1866.29	3.32	-220083	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	858	-16.33	0.70	12	0.91	-113.00	2654.00	54200	20230908	-96.60	1844	20240419	0.05	2850	-35.26	20240109	1844	0.05	20240419	54200	-96.60	20230908	1844	0.05	20240419	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
63	20240419	110215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1855	-62	5	-3.23	518569262	276485	63.22	1916	1916	1852	2490	1342	1917	1875.56	3.32	-154565	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	862	-16.42	0.70	12	0.59	-113.00	2654.00	54200	20230908	-96.58	1845	20240415	0.54	2850	-34.91	20240109	1845	0.54	20240415	54200	-96.58	20230908	1845	0.54	20240415	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
64	20240419	100215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1881	-36	5	-1.88	213976539	113514	25.96	1916	1916	1875	2490	1342	1917	1884.99	3.32	-46804	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	874	-16.65	0.71	12	0.24	-113.00	2654.00	54200	20230908	-96.53	1845	20240415	1.95	2850	-34.00	20240109	1845	1.95	20240415	54200	-96.53	20230908	1845	1.95	20240415	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
65	20240419	090214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1906	-11	5	-0.57	17331345	9053	2.07	1916	1916	1906	2490	1342	1917	1914.39	3.32	-2115	1979	1947	1897	1865	1815	1964	1882	244	573	500	1180	1	1	46482148	886	-16.87	0.72	12	0.02	-113.00	2654.00	54200	20230908	-96.48	1845	20240415	3.31	2850	-33.12	20240109	1845	3.31	20240415	54200	-96.48	20230908	1845	3.31	20240415	0.00	N	006740	500	243 억	1544701	N	N	0	N	N
66	20240418	160214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1917	65	2	3.51	831218499	436401	154.71	1852	1929	1847	2405	1297	1852	1904.66	2.82	228647	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	891	-16.96	0.72	12	0.94	-113.00	2654.00	54200	20230908	-96.46	1845	20240415	3.90	2850	-32.74	20240109	1845	3.90	20240415	54200	-96.46	20230908	1845	3.90	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
67	20240418	150214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1919	67	2	3.62	794474684	417232	147.91	1852	1929	1847	2405	1297	1852	1904.16	2.82	225378	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	892	-16.98	0.72	12	0.90	-113.00	2654.00	54200	20230908	-96.46	1845	20240415	4.01	2850	-32.67	20240109	1845	4.01	20240415	54200	-96.46	20230908	1845	4.01	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
68	20240418	140215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1920	68	2	3.67	769182834	404049	143.24	1852	1929	1847	2405	1297	1852	1903.69	2.82	220711	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	892	-16.99	0.72	12	0.87	-113.00	2654.00	54200	20230908	-96.46	1845	20240415	4.07	2850	-32.63	20240109	1845	4.07	20240415	54200	-96.46	20230908	1845	4.07	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
69	20240418	130215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1919	67	2	3.62	630498789	331934	117.67	1852	1927	1847	2405	1297	1852	1899.47	2.82	186805	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	892	-16.98	0.72	12	0.71	-113.00	2654.00	54200	20230908	-96.46	1845	20240415	4.01	2850	-32.67	20240109	1845	4.01	20240415	54200	-96.46	20230908	1845	4.01	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
70	20240418	120214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1916	64	2	3.46	583272654	307300	108.94	1852	1927	1847	2405	1297	1852	1898.06	2.82	172816	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	891	-16.96	0.72	12	0.66	-113.00	2654.00	54200	20230908	-96.46	1845	20240415	3.85	2850	-32.77	20240109	1845	3.85	20240415	54200	-96.46	20230908	1845	3.85	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
71	20240418	110215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1915	63	2	3.40	525661098	277253	98.29	1852	1927	1847	2405	1297	1852	1895.96	2.82	162002	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	890	-16.95	0.72	12	0.60	-113.00	2654.00	54200	20230908	-96.47	1845	20240415	3.79	2850	-32.81	20240109	1845	3.79	20240415	54200	-96.47	20230908	1845	3.79	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
72	20240418	100214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1921	69	2	3.73	436479041	230691	81.78	1852	1927	1847	2405	1297	1852	1892.05	2.82	142672	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	893	-17.00	0.72	12	0.50	-113.00	2654.00	54200	20230908	-96.46	1845	20240415	4.12	2850	-32.60	20240109	1845	4.12	20240415	54200	-96.46	20230908	1845	4.12	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
73	20240418	090215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1865	13	2	0.70	10030848	5403	1.92	1852	1867	1852	2405	1297	1852	1856.53	2.82	2638	1902	1877	1863	1838	1824	1870	1831	244	553	500	1140	1	1	46482148	867	-16.50	0.70	12	0.01	-113.00	2654.00	54200	20230908	-96.56	1845	20240415	1.08	2850	-34.56	20240109	1845	1.08	20240415	54200	-96.56	20230908	1845	1.08	20240415	0.00	N	006740	500	243 억	1313082	N	N	170	N	N
74	20240417	160212	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1852	-4	5	-0.22	524054006	280285	42.99	1859	1888	1849	2410	1300	1856	1869.75	2.85	-10845	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	861	-16.39	0.70	12	0.60	-113.00	2654.00	54200	20230908	-96.58	1845	20240415	0.38	2850	-35.02	20240109	1845	0.38	20240415	54200	-96.58	20230908	1845	0.38	20240415	0.00	N	006740	500	243 억	1324030	N	N	170	N	N
75	20240417	150215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1856	0	3	0.00	426326524	227526	34.90	1859	1888	1856	2410	1300	1856	1873.75	2.85	-768	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	863	-16.42	0.70	12	0.49	-113.00	2654.00	54200	20230908	-96.58	1845	20240415	0.60	2850	-34.88	20240109	1845	0.60	20240415	54200	-96.58	20230908	1845	0.60	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
76	20240417	140214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1867	11	2	0.59	358341912	191063	29.31	1859	1888	1859	2410	1300	1856	1875.52	2.85	11991	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	868	-16.52	0.70	12	0.41	-113.00	2654.00	54200	20230908	-96.56	1845	20240415	1.19	2850	-34.49	20240109	1845	1.19	20240415	54200	-96.56	20230908	1845	1.19	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
77	20240417	130215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1871	15	2	0.81	320122048	170606	26.17	1859	1888	1859	2410	1300	1856	1876.38	2.85	16033	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	870	-16.56	0.70	12	0.37	-113.00	2654.00	54200	20230908	-96.55	1845	20240415	1.41	2850	-34.35	20240109	1845	1.41	20240415	54200	-96.55	20230908	1845	1.41	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
78	20240417	120214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1875	19	2	1.02	277717703	147967	22.70	1859	1888	1859	2410	1300	1856	1876.89	2.85	20316	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	872	-16.59	0.71	12	0.32	-113.00	2654.00	54200	20230908	-96.54	1845	20240415	1.63	2850	-34.21	20240109	1845	1.63	20240415	54200	-96.54	20230908	1845	1.63	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
79	20240417	110214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1875	19	2	1.02	228415366	121658	18.66	1859	1888	1859	2410	1300	1856	1877.52	2.85	26319	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	872	-16.59	0.71	12	0.26	-113.00	2654.00	54200	20230908	-96.54	1845	20240415	1.63	2850	-34.21	20240109	1845	1.63	20240415	54200	-96.54	20230908	1845	1.63	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
80	20240417	100213	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1888	32	2	1.72	164041255	87380	13.40	1859	1888	1859	2410	1300	1856	1877.33	2.85	26142	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	878	-16.71	0.71	12	0.19	-113.00	2654.00	54200	20230908	-96.52	1845	20240415	2.33	2850	-33.75	20240109	1845	2.33	20240415	54200	-96.52	20230908	1845	2.33	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
81	20240417	090214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1867	11	2	0.59	3788447	2037	0.31	1859	1867	1859	2410	1300	1856	1859.84	2.85	438	1957	1906	1880	1829	1803	1893	1816	244	554	500	1150	1	1	46482148	868	-16.52	0.70	12	0.00	-113.00	2654.00	54200	20230908	-96.56	1845	20240415	1.19	2850	-34.49	20240109	1845	1.19	20240415	54200	-96.56	20230908	1845	1.19	20240415	0.00	N	006740	500	243 억	1324030	N	N	0	N	N
82	20240416	160215	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1856	-66	5	-3.43	1216568841	648060	81.75	1930	1931	1854	2495	1346	1922	1877.28	3.59	-341950	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	863	-16.42	0.70	12	1.39	-113.00	2654.00	54200	20230908	-96.58	1845	20240415	0.60	2850	-34.88	20240109	1845	0.60	20240415	54200	-96.58	20230908	1845	0.60	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
83	20240416	150214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1863	-59	5	-3.07	1119360981	595747	75.15	1930	1931	1861	2495	1346	1922	1878.92	3.59	-313310	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	866	-16.49	0.70	12	1.28	-113.00	2654.00	54200	20230908	-96.56	1845	20240415	0.98	2850	-34.63	20240109	1845	0.98	20240415	54200	-96.56	20230908	1845	0.98	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
84	20240416	140213	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1869	-53	5	-2.76	971371359	516400	65.14	1930	1931	1864	2495	1346	1922	1881.04	3.59	-282094	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	869	-16.54	0.70	12	1.11	-113.00	2654.00	54200	20230908	-96.55	1845	20240415	1.30	2850	-34.42	20240109	1845	1.30	20240415	54200	-96.55	20230908	1845	1.30	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
85	20240416	130213	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1871	-51	5	-2.65	824193872	437559	55.20	1930	1931	1866	2495	1346	1922	1883.62	3.59	-241439	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	870	-16.56	0.70	12	0.94	-113.00	2654.00	54200	20230908	-96.55	1845	20240415	1.41	2850	-34.35	20240109	1845	1.41	20240415	54200	-96.55	20230908	1845	1.41	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
86	20240416	120216	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1869	-53	5	-2.76	779758188	413795	52.20	1930	1931	1866	2495	1346	1922	1884.41	3.59	-237828	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	869	-16.54	0.70	12	0.89	-113.00	2654.00	54200	20230908	-96.55	1845	20240415	1.30	2850	-34.42	20240109	1845	1.30	20240415	54200	-96.55	20230908	1845	1.30	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
87	20240416	110214	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1879	-43	5	-2.24	609907620	323117	40.76	1930	1931	1875	2495	1346	1922	1887.58	3.59	-198297	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	873	-16.63	0.71	12	0.70	-113.00	2654.00	54200	20230908	-96.53	1845	20240415	1.84	2850	-34.07	20240109	1845	1.84	20240415	54200	-96.53	20230908	1845	1.84	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
88	20240416	100213	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1886	-36	5	-1.87	352689904	186315	23.50	1930	1931	1883	2495	1346	1922	1892.98	3.59	-134099	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	877	-16.69	0.71	12	0.40	-113.00	2654.00	54200	20230908	-96.52	1845	20240415	2.22	2850	-33.82	20240109	1845	2.22	20240415	54200	-96.52	20230908	1845	2.22	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
89	20240416	090211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1926	4	2	0.21	31865209	16543	2.09	1930	1931	1908	2495	1346	1922	1926.20	3.59	-10979	1982	1951	1898	1867	1814	1967	1883	244	573	500	1190	1	1	46482148	895	-17.04	0.73	12	0.04	-113.00	2654.00	54200	20230908	-96.45	1845	20240415	4.39	2850	-32.42	20240109	1845	4.39	20240415	54200	-96.45	20230908	1845	4.39	20240415	0.00	N	006740	500	243 억	1670588	N	N	0	N	N
90	20240415	160211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1922	13	2	0.68	1492372580	790906	214.30	1899	1929	1845	2480	1337	1909	1886.91	3.15	195455	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	893	-17.01	0.72	12	1.70	-113.00	2654.00	54200	20230908	-96.45	1845	20240415	4.17	2850	-32.56	20240109	1845	4.17	20240415	54200	-96.45	20230908	1845	4.17	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
91	20240415	150212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1926	17	2	0.89	1451672907	769726	208.56	1899	1929	1845	2480	1337	1909	1885.96	3.15	182154	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	895	-17.04	0.73	12	1.66	-113.00	2654.00	54200	20230908	-96.45	1845	20240415	4.39	2850	-32.42	20240109	1845	4.39	20240415	54200	-96.45	20230908	1845	4.39	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
92	20240415	140212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1913	4	2	0.21	1323753284	703027	190.49	1899	1926	1845	2480	1337	1909	1882.93	3.15	173291	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	889	-16.93	0.72	12	1.51	-113.00	2654.00	54200	20230908	-96.47	1845	20240415	3.69	2850	-32.88	20240109	1845	3.69	20240415	54200	-96.47	20230908	1845	3.69	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
93	20240415	130211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1925	16	2	0.84	1177194118	626445	169.74	1899	1926	1845	2480	1337	1909	1879.17	3.15	148942	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	895	-17.04	0.73	12	1.35	-113.00	2654.00	54200	20230908	-96.45	1845	20240415	4.34	2850	-32.46	20240109	1845	4.34	20240415	54200	-96.45	20230908	1845	4.34	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
94	20240415	120212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1904	-5	5	-0.26	898398446	481136	130.37	1899	1912	1845	2480	1337	1909	1867.24	3.15	88335	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	885	-16.85	0.72	12	1.04	-113.00	2654.00	54200	20230908	-96.49	1845	20240415	3.20	2850	-33.19	20240109	1845	3.20	20240415	54200	-96.49	20230908	1845	3.20	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
95	20240415	110213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1864	-45	5	-2.36	666459044	358429	97.12	1899	1899	1845	2480	1337	1909	1859.39	3.15	14648	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	866	-16.50	0.70	12	0.77	-113.00	2654.00	54200	20230908	-96.56	1845	20240415	1.03	2850	-34.60	20240109	1845	1.03	20240415	54200	-96.56	20230908	1845	1.03	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
96	20240415	100211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1862	-47	5	-2.46	504166392	270840	73.39	1899	1899	1845	2480	1337	1909	1861.49	3.15	-4993	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	865	-16.48	0.70	12	0.58	-113.00	2654.00	54200	20230908	-96.56	1845	20240415	0.92	2850	-34.67	20240109	1845	0.92	20240415	54200	-96.56	20230908	1845	0.92	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
97	20240415	090212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1879	-30	5	-1.57	55184654	29209	7.91	1899	1899	1874	2480	1337	1909	1889.30	3.15	-20138	1930	1919	1911	1900	1892	1915	1896	244	571	500	1180	1	1	46482148	873	-16.63	0.71	12	0.06	-113.00	2654.00	54200	20230908	-96.53	1874	20240415	0.27	2850	-34.07	20240109	1874	0.27	20240415	54200	-96.53	20230908	1874	0.27	20240415	0.00	N	006740	500	243 억	1465998	N	N	0	N	N
98	20240412	160212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1909	-3	5	-0.16	698771258	365968	78.79	1914	1922	1903	2485	1339	1912	1909.38	3.16	-4963	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	887	-16.89	0.72	12	0.79	-113.00	2654.00	54200	20230908	-96.48	1903	20240412	0.32	2850	-33.02	20240109	1903	0.32	20240412	54200	-96.48	20230908	1903	0.32	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
99	20240412	150212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1911	-1	5	-0.05	661094200	346224	74.54	1914	1922	1903	2485	1339	1912	1909.44	3.16	-5581	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	888	-16.91	0.72	12	0.74	-113.00	2654.00	54200	20230908	-96.47	1903	20240412	0.42	2850	-32.95	20240109	1903	0.42	20240412	54200	-96.47	20230908	1903	0.42	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
100	20240412	140212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1906	-6	5	-0.31	532825188	279234	60.12	1914	1922	1903	2485	1339	1912	1908.17	3.16	-19687	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	886	-16.87	0.72	12	0.60	-113.00	2654.00	54200	20230908	-96.48	1903	20240412	0.16	2850	-33.12	20240109	1903	0.16	20240412	54200	-96.48	20230908	1903	0.16	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
101	20240412	130211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1909	-3	5	-0.16	424101116	222201	47.84	1914	1922	1903	2485	1339	1912	1908.64	3.16	-25296	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	887	-16.89	0.72	12	0.48	-113.00	2654.00	54200	20230908	-96.48	1903	20240412	0.32	2850	-33.02	20240109	1903	0.32	20240412	54200	-96.48	20230908	1903	0.32	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
102	20240412	120212	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1908	-4	5	-0.21	384858227	201677	43.42	1914	1922	1903	2485	1339	1912	1908.29	3.16	-23633	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	887	-16.88	0.72	12	0.43	-113.00	2654.00	54200	20230908	-96.48	1903	20240412	0.26	2850	-33.05	20240109	1903	0.26	20240412	54200	-96.48	20230908	1903	0.26	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
103	20240412	110210	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1907	-5	5	-0.26	341468336	178946	38.53	1914	1922	1903	2485	1339	1912	1908.22	3.16	-23447	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	886	-16.88	0.72	12	0.38	-113.00	2654.00	54200	20230908	-96.48	1903	20240412	0.21	2850	-33.09	20240109	1903	0.21	20240412	54200	-96.48	20230908	1903	0.21	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
104	20240412	100211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1907	-5	5	-0.26	245326049	128516	27.67	1914	1922	1903	2485	1339	1912	1908.91	3.16	-23060	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	886	-16.88	0.72	12	0.28	-113.00	2654.00	54200	20230908	-96.48	1903	20240412	0.21	2850	-33.09	20240109	1903	0.21	20240412	54200	-96.48	20230908	1903	0.21	20240412	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
105	20240412	090211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1919	7	2	0.37	5225760	2729	0.59	1914	1922	1914	2485	1339	1912	1914.90	3.16	123	1972	1941	1926	1895	1880	1934	1888	244	573	500	1180	1	1	46482148	892	-16.98	0.72	12	0.01	-113.00	2654.00	54200	20230908	-96.46	1911	20240411	0.42	2850	-32.67	20240109	1911	0.42	20240411	54200	-96.46	20230908	1911	0.42	20240411	0.00	N	006740	500	243 억	1470838	N	N	1	N	N
106	20240411	160209	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1912	-45	5	-2.30	876270715	456919	128.46	1957	1957	1911	2540	1370	1957	1917.76	3.46	-136822	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	889	-16.92	0.72	12	0.98	-113.00	2654.00	54200	20230908	-96.47	1911	20240411	0.05	2850	-32.91	20240109	1911	0.05	20240411	54200	-96.47	20230908	1911	0.05	20240411	0.00	N	006740	500	243 억	1607661	N	N	1	N	N
107	20240411	150213	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1914	-43	5	-2.20	837639212	436733	122.78	1957	1957	1911	2540	1370	1957	1917.95	3.46	-128714	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	890	-16.94	0.72	12	0.94	-113.00	2654.00	54200	20230908	-96.47	1911	20240411	0.16	2850	-32.84	20240109	1911	0.16	20240411	54200	-96.47	20230908	1911	0.16	20240411	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
108	20240411	140216	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1913	-44	5	-2.25	699944558	364746	102.54	1957	1957	1911	2540	1370	1957	1918.97	3.46	-120527	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	889	-16.93	0.72	12	0.78	-113.00	2654.00	54200	20230908	-96.47	1911	20240411	0.10	2850	-32.88	20240109	1911	0.10	20240411	54200	-96.47	20230908	1911	0.10	20240411	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
109	20240411	130208	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1914	-43	5	-2.20	647678643	337440	94.87	1957	1957	1911	2540	1370	1957	1919.36	3.46	-117701	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	890	-16.94	0.72	12	0.73	-113.00	2654.00	54200	20230908	-96.47	1911	20240411	0.16	2850	-32.84	20240109	1911	0.16	20240411	54200	-96.47	20230908	1911	0.16	20240411	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
110	20240411	120210	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1915	-42	5	-2.15	559501362	291378	81.92	1957	1957	1911	2540	1370	1957	1920.16	3.46	-104486	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	890	-16.95	0.72	12	0.63	-113.00	2654.00	54200	20230908	-96.47	1911	20240411	0.21	2850	-32.81	20240109	1911	0.21	20240411	54200	-96.47	20230908	1911	0.21	20240411	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
111	20240411	110210	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1916	-41	5	-2.10	473755556	246629	69.34	1957	1957	1911	2540	1370	1957	1920.89	3.46	-101900	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	891	-16.96	0.72	12	0.53	-113.00	2654.00	54200	20230908	-96.46	1911	20240411	0.26	2850	-32.77	20240109	1911	0.26	20240411	54200	-96.46	20230908	1911	0.26	20240411	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
112	20240411	100211	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	1915	-42	5	-2.15	354834019	184519	51.87	1957	1957	1914	2540	1370	1957	1922.98	3.46	-87503	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	890	-16.95	0.72	12	0.40	-113.00	2654.00	54200	20230908	-96.47	1914	20240411	0.05	2850	-32.81	20240109	1914	0.05	20240411	54200	-96.47	20230908	1914	0.05	20240411	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
113	20240411	090210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1950	-7	5	-0.36	18337305	9378	2.64	1957	1957	1950	2540	1370	1957	1955.31	3.46	-6237	2023	1990	1972	1939	1921	2006	1955	244	583	500	1210	1	1	46482148	906	-17.26	0.73	12	0.02	-113.00	2654.00	54200	20230908	-96.40	1943	20240313	0.36	2850	-31.58	20240109	1943	0.36	20240313	54200	-96.40	20230908	1943	0.36	20240313	0.00	N	006740	500	243 억	1607661	N	N	55	N	N
114	20240409	160207	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1957	-6	5	-0.31	694447124	352667	83.43	1954	2005	1954	2550	1375	1963	1969.16	3.55	-42010	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	910	-17.32	0.74	12	0.76	-113.00	2654.00	54200	20230908	-96.39	1943	20240313	0.72	2850	-31.33	20240109	1943	0.72	20240313	54200	-96.39	20230908	1943	0.72	20240313	0.00	N	006740	500	243 억	1649415	N	N	55	N	N
115	20240409	150209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1959	-4	5	-0.20	632754151	321152	75.98	1954	2005	1954	2550	1375	1963	1970.26	3.55	-28838	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	911	-17.34	0.74	12	0.69	-113.00	2654.00	54200	20230908	-96.39	1943	20240313	0.82	2850	-31.26	20240109	1943	0.82	20240313	54200	-96.39	20230908	1943	0.82	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
116	20240409	140210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1961	-2	5	-0.10	535824883	271684	64.27	1954	2005	1954	2550	1375	1963	1972.24	3.55	-25142	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	912	-17.35	0.74	12	0.58	-113.00	2654.00	54200	20230908	-96.38	1943	20240313	0.93	2850	-31.19	20240109	1943	0.93	20240313	54200	-96.38	20230908	1943	0.93	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
117	20240409	130209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1960	-3	5	-0.15	507695025	257344	60.88	1954	2005	1954	2550	1375	1963	1972.83	3.55	-21919	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	911	-17.35	0.74	12	0.55	-113.00	2654.00	54200	20230908	-96.38	1943	20240313	0.87	2850	-31.23	20240109	1943	0.87	20240313	54200	-96.38	20230908	1943	0.87	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
118	20240409	120209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1958	-5	5	-0.25	457255386	231587	54.79	1954	2005	1954	2550	1375	1963	1974.44	3.55	-9736	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	910	-17.33	0.74	12	0.50	-113.00	2654.00	54200	20230908	-96.39	1943	20240313	0.77	2850	-31.30	20240109	1943	0.77	20240313	54200	-96.39	20230908	1943	0.77	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
119	20240409	110210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1964	1	2	0.05	376724418	190483	45.06	1954	2005	1954	2550	1375	1963	1977.73	3.55	12838	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	913	-17.38	0.74	12	0.41	-113.00	2654.00	54200	20230908	-96.38	1943	20240313	1.08	2850	-31.09	20240109	1943	1.08	20240313	54200	-96.38	20230908	1943	1.08	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
120	20240409	100208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1983	20	2	1.02	241290998	121676	28.79	1954	2005	1954	2550	1375	1963	1983.06	3.55	49784	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	922	-17.55	0.75	12	0.26	-113.00	2654.00	54200	20230908	-96.34	1943	20240313	2.06	2850	-30.42	20240109	1943	2.06	20240313	54200	-96.34	20230908	1943	2.06	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
121	20240409	090211	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1980	17	2	0.87	55159817	28053	6.64	1954	1980	1954	2550	1375	1963	1966.27	3.55	24857	1997	1980	1965	1948	1933	1972	1940	244	587	500	1210	1	1	46482148	920	-17.52	0.75	12	0.06	-113.00	2654.00	54200	20230908	-96.35	1943	20240313	1.90	2850	-30.53	20240109	1943	1.90	20240313	54200	-96.35	20230908	1943	1.90	20240313	0.00	N	006740	500	243 억	1649415	N	N	0	N	N
122	20240408	160209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1963	-18	5	-0.91	823090337	418975	70.21	1982	1982	1950	2575	1387	1981	1964.55	3.42	56250	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	912	-17.37	0.74	12	0.90	-113.00	2654.00	54200	20230908	-96.38	1943	20240313	1.03	2850	-31.12	20240109	1943	1.03	20240313	54200	-96.38	20230908	1943	1.03	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
123	20240408	150209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1970	-11	5	-0.56	784597148	399375	66.92	1982	1982	1950	2575	1387	1981	1964.56	3.42	54752	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	916	-17.43	0.74	12	0.86	-113.00	2654.00	54200	20230908	-96.37	1943	20240313	1.39	2850	-30.88	20240109	1943	1.39	20240313	54200	-96.37	20230908	1943	1.39	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
124	20240408	140209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1971	-10	5	-0.50	724592704	368934	61.82	1982	1982	1950	2575	1387	1981	1964.02	3.42	36926	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	916	-17.44	0.74	12	0.79	-113.00	2654.00	54200	20230908	-96.36	1943	20240313	1.44	2850	-30.84	20240109	1943	1.44	20240313	54200	-96.36	20230908	1943	1.44	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
125	20240408	130209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1968	-13	5	-0.66	669478828	340970	57.14	1982	1982	1950	2575	1387	1981	1963.45	3.42	25848	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	915	-17.42	0.74	12	0.73	-113.00	2654.00	54200	20230908	-96.37	1943	20240313	1.29	2850	-30.95	20240109	1943	1.29	20240313	54200	-96.37	20230908	1943	1.29	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
126	20240408	120208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1962	-19	5	-0.96	616350573	313912	52.60	1982	1982	1950	2575	1387	1981	1963.45	3.42	6750	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	912	-17.36	0.74	12	0.68	-113.00	2654.00	54200	20230908	-96.38	1943	20240313	0.98	2850	-31.16	20240109	1943	0.98	20240313	54200	-96.38	20230908	1943	0.98	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
127	20240408	110209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1969	-12	5	-0.61	530178464	269883	45.22	1982	1982	1950	2575	1387	1981	1964.48	3.42	-4631	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	915	-17.42	0.74	12	0.58	-113.00	2654.00	54200	20230908	-96.37	1943	20240313	1.34	2850	-30.91	20240109	1943	1.34	20240313	54200	-96.37	20230908	1943	1.34	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
128	20240408	100208	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1958	-23	5	-1.16	348541866	177417	29.73	1982	1982	1950	2575	1387	1981	1964.53	3.42	-51183	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	910	-17.33	0.74	12	0.38	-113.00	2654.00	54200	20230908	-96.39	1943	20240313	0.77	2850	-31.30	20240109	1943	0.77	20240313	54200	-96.39	20230908	1943	0.77	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
129	20240408	090209	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	1980	-1	5	-0.05	20885738	10546	1.77	1982	1982	1978	2575	1387	1981	1980.44	3.42	-8332	2019	1999	1990	1970	1961	1995	1966	244	594	500	1220	1	1	46482148	920	-17.52	0.75	12	0.02	-113.00	2654.00	54200	20230908	-96.35	1943	20240313	1.90	2850	-30.53	20240109	1943	1.90	20240313	54200	-96.35	20230908	1943	1.90	20240313	0.00	N	006740	500	243 억	1591667	N	N	276	N	N
130	20240405	160208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1981	-34	5	-1.69	1184658516	595538	173.77	2005	2010	1981	2615	1415	2015	1989.25	3.95	-241357	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	921	-17.53	0.75	12	1.28	-113.00	2654.00	54200	20230908	-96.35	1943	20240313	1.96	2850	-30.49	20240109	1943	1.96	20240313	54200	-96.35	20230908	1943	1.96	20240313	0.00	N	006740	500	243 억	1837198	N	N	276	N	N
131	20240405	150208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1983	-32	5	-1.59	1057495584	531381	155.05	2005	2010	1981	2615	1415	2015	1990.09	3.95	-217496	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	922	-17.55	0.75	12	1.14	-113.00	2654.00	54200	20230908	-96.34	1943	20240313	2.06	2850	-30.42	20240109	1943	2.06	20240313	54200	-96.34	20230908	1943	2.06	20240313	0.00	N	006740	500	243 억	1837198	N	N	9	N	N
132	20240405	140208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1982	-33	5	-1.64	959004019	481713	140.56	2005	2010	1982	2615	1415	2015	1990.82	3.95	-205692	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	921	-17.54	0.75	12	1.04	-113.00	2654.00	54200	20230908	-96.34	1943	20240313	2.01	2850	-30.46	20240109	1943	2.01	20240313	54200	-96.34	20230908	1943	2.01	20240313	0.00	N	006740	500	243 억	1837198	N	N	9	N	N
133	20240405	130207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1985	-30	5	-1.49	858318068	430944	125.74	2005	2010	1984	2615	1415	2015	1991.72	3.95	-183255	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	923	-17.57	0.75	12	0.93	-113.00	2654.00	54200	20230908	-96.34	1943	20240313	2.16	2850	-30.35	20240109	1943	2.16	20240313	54200	-96.34	20230908	1943	2.16	20240313	0.00	N	006740	500	243 억	1837198	N	N	9	N	N
134	20240405	120208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1986	-29	5	-1.44	762603144	382731	111.67	2005	2010	1984	2615	1415	2015	1992.53	3.95	-164248	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	923	-17.58	0.75	12	0.82	-113.00	2654.00	54200	20230908	-96.34	1943	20240313	2.21	2850	-30.32	20240109	1943	2.21	20240313	54200	-96.34	20230908	1943	2.21	20240313	0.00	N	006740	500	243 억	1837198	N	N	9	N	N
135	20240405	110209	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1985	-30	5	-1.49	668712768	335454	97.88	2005	2010	1984	2615	1415	2015	1993.46	3.95	-147236	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	923	-17.57	0.75	12	0.72	-113.00	2654.00	54200	20230908	-96.34	1943	20240313	2.16	2850	-30.35	20240109	1943	2.16	20240313	54200	-96.34	20230908	1943	2.16	20240313	0.00	N	006740	500	243 억	1837198	N	N	9	N	N
136	20240405	100159	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2000	-15	5	-0.74	285227373	142759	41.65	2005	2010	1986	2615	1415	2015	1997.96	3.95	-18783	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	5	1	46482148	930	-17.70	0.75	12	0.31	-113.00	2654.00	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	1837198	N	N	9	N	N
137	20240405	090208	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1998	-17	5	-0.84	47061324	23521	6.86	2005	2005	1998	2615	1415	2015	2000.82	3.95	2515	2098	2056	2033	1991	1968	2045	1980	244	600	500	1240	1	1	46482148	929	-17.68	0.75	12	0.05	-113.00	2654.00	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	1837198	N	N	9	N	N
138	20240404	160207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2015	-30	5	-1.47	692047910	341059	98.38	2045	2075	2010	2655	1435	2045	2029.12	4.22	-125470	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	937	-17.83	0.76	12	0.73	-113.00	2654.00	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	1961669	N	N	9	N	N
139	20240404	150207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2020	-25	5	-1.22	614895265	302769	87.34	2045	2075	2010	2655	1435	2045	2030.91	4.22	-106396	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	939	-17.88	0.76	12	0.65	-113.00	2654.00	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	1961669	N	N	17	N	N
140	20240404	140207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2020	-25	5	-1.22	495941965	243711	70.30	2045	2075	2010	2655	1435	2045	2034.96	4.22	-74931	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	939	-17.88	0.76	12	0.52	-113.00	2654.00	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	1961669	N	N	17	N	N
141	20240404	130205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2020	-25	5	-1.22	344344250	168563	48.62	2045	2075	2010	2655	1435	2045	2042.82	4.22	-40513	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	939	-17.88	0.76	12	0.36	-113.00	2654.00	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	1961669	N	N	17	N	N
142	20240404	120205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2040	-5	5	-0.24	244104005	119013	34.33	2045	2075	2035	2655	1435	2045	2051.07	4.22	-10589	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	948	-18.05	0.77	12	0.26	-113.00	2654.00	54200	20230908	-96.24	1943	20240313	4.99	2850	-28.42	20240109	1943	4.99	20240313	54200	-96.24	20230908	1943	4.99	20240313	0.00	N	006740	500	243 억	1961669	N	N	17	N	N
143	20240404	110206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2040	-5	5	-0.24	193266025	94119	27.15	2045	2075	2040	2655	1435	2045	2053.42	4.22	5320	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	948	-18.05	0.77	12	0.20	-113.00	2654.00	54200	20230908	-96.24	1943	20240313	4.99	2850	-28.42	20240109	1943	4.99	20240313	54200	-96.24	20230908	1943	4.99	20240313	0.00	N	006740	500	243 억	1961669	N	N	17	N	N
144	20240404	100206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2060	15	2	0.73	100216970	48648	14.03	2045	2075	2045	2655	1435	2045	2060.04	4.22	9004	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	958	-18.23	0.78	12	0.10	-113.00	2654.00	54200	20230908	-96.20	1943	20240313	6.02	2850	-27.72	20240109	1943	6.02	20240313	54200	-96.20	20230908	1943	6.02	20240313	0.00	N	006740	500	243 억	1961669	N	N	17	N	N
145	20240404	090207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2065	20	2	0.98	12795015	6238	1.80	2045	2075	2045	2655	1435	2045	2051.14	4.22	570	2081	2062	2036	2017	1991	2072	2027	244	610	500	1260	5	1	46482148	960	-18.27	0.78	12	0.01	-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	1961669	N	N	17	N	N
146	20240403	160207	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2045	0	3	0.00	696521160	343191	86.42	2030	2055	2010	2655	1435	2045	2029.45	3.99	107800	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	951	-18.10	0.77	12	0.74	-113.00	2654.00	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	1853372	N	N	17	N	N
147	20240403	150206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2045	0	3	0.00	644816855	317899	80.05	2030	2055	2010	2655	1435	2045	2028.37	3.99	103627	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	951	-18.10	0.77	12	0.68	-113.00	2654.00	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	1853372	N	N	97	N	N
148	20240403	140205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2045	0	3	0.00	568661685	280553	70.64	2030	2055	2010	2655	1435	2045	2026.93	3.99	99587	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	951	-18.10	0.77	12	0.60	-113.00	2654.00	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	1853372	N	N	97	N	N
149	20240403	130204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2045	0	3	0.00	537526740	265344	66.81	2030	2050	2010	2655	1435	2045	2025.77	3.99	94029	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	951	-18.10	0.77	12	0.57	-113.00	2654.00	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	1853372	N	N	97	N	N
150	20240403	120206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2030	-15	5	-0.73	446029545	220458	55.51	2030	2045	2010	2655	1435	2045	2023.20	3.99	63714	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	944	-17.96	0.76	12	0.47	-113.00	2654.00	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	1853372	N	N	97	N	N
151	20240403	110206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2030	-15	5	-0.73	394514870	195049	49.11	2030	2045	2010	2655	1435	2045	2022.64	3.99	61009	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	944	-17.96	0.76	12	0.42	-113.00	2654.00	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	1853372	N	N	97	N	N
152	20240403	100205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2025	-20	5	-0.98	330956240	163718	41.22	2030	2045	2010	2655	1435	2045	2021.50	3.99	45338	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	941	-17.92	0.76	12	0.35	-113.00	2654.00	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	1853372	N	N	97	N	N
153	20240403	090205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2035	-10	5	-0.49	5158680	2538	0.64	2030	2045	2030	2655	1435	2045	2032.58	3.99	-812	2098	2071	2053	2026	2008	2062	2017	244	610	500	1260	5	1	46482148	946	-18.01	0.77	12	0.01	-113.00	2654.00	54200	20230908	-96.25	1943	20240313	4.73	2850	-28.60	20240109	1943	4.73	20240313	54200	-96.25	20230908	1943	4.73	20240313	0.00	N	006740	500	243 억	1853372	N	N	97	N	N
154	20240402	160200	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2045	-25	5	-1.21	804895120	393485	136.25	2080	2080	2035	2690	1450	2070	2045.56	4.05	-27511	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	951	-18.10	0.77	12	0.85	-113.00	2654.00	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	1880932	N	N	97	N	N
155	20240402	150205	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2040	-30	5	-1.45	760284330	371662	128.70	2080	2080	2035	2690	1450	2070	2045.63	4.05	-32034	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	948	-18.05	0.77	12	0.80	-113.00	2654.00	54200	20230908	-96.24	1943	20240313	4.99	2850	-28.42	20240109	1943	4.99	20240313	54200	-96.24	20230908	1943	4.99	20240313	0.00	N	006740	500	243 억	1880932	N	N	0	N	N
156	20240402	140206	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2040	-30	5	-1.45	636156115	310765	107.61	2080	2080	2035	2690	1450	2070	2047.06	4.05	-31599	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	948	-18.05	0.77	12	0.67	-113.00	2654.00	54200	20230908	-96.24	1943	20240313	4.99	2850	-28.42	20240109	1943	4.99	20240313	54200	-96.24	20230908	1943	4.99	20240313	0.00	N	006740	500	243 억	1880932	N	N	0	N	N
157	20240402	130204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2050	-20	5	-0.97	530736620	259112	89.72	2080	2080	2035	2690	1450	2070	2048.29	4.05	-47840	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	953	-18.14	0.77	12	0.56	-113.00	2654.00	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	1880932	N	N	0	N	N
158	20240402	120204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2040	-30	5	-1.45	470346260	229584	79.50	2080	2080	2035	2690	1450	2070	2048.69	4.05	-57245	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	948	-18.05	0.77	12	0.49	-113.00	2654.00	54200	20230908	-96.24	1943	20240313	4.99	2850	-28.42	20240109	1943	4.99	20240313	54200	-96.24	20230908	1943	4.99	20240313	0.00	N	006740	500	243 억	1880932	N	N	0	N	N
159	20240402	110203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2050	-20	5	-0.97	426798700	208267	72.12	2080	2080	2035	2690	1450	2070	2049.29	4.05	-55257	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	953	-18.14	0.77	12	0.45	-113.00	2654.00	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	1880932	N	N	0	N	N
160	20240402	100204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2050	-20	5	-0.97	248162685	120909	41.87	2080	2080	2040	2690	1450	2070	2052.47	4.05	-28141	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	953	-18.14	0.77	12	0.26	-113.00	2654.00	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	1880932	N	N	0	N	N
161	20240402	090202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2080	10	2	0.48	7496000	3618	1.25	2080	2080	2065	2690	1450	2070	2071.86	4.05	-2093	2100	2085	2070	2055	2040	2077	2047	244	620	500	1280	5	1	46482148	967	-18.41	0.78	12	0.01	-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	1880932	N	N	0	N	N
162	20240401	160203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2070	-5	5	-0.24	595788375	288155	98.84	2075	2085	2055	2695	1455	2075	2067.58	4.09	-21915	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	962	-18.32	0.78	12	0.62	-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	1898916	N	N	2	N	N
163	20240401	150203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2070	-5	5	-0.24	547667640	264901	90.86	2075	2085	2055	2695	1455	2075	2067.43	4.09	-21276	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	962	-18.32	0.78	12	0.57	-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	1898916	N	N	2	N	N
164	20240401	140203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2065	-10	5	-0.48	451160870	218184	74.84	2075	2085	2055	2695	1455	2075	2067.78	4.09	-18899	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	960	-18.27	0.78	12	0.47	-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	1898916	N	N	2	N	N
165	20240401	130203	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2070	-5	5	-0.24	377428755	182461	62.59	2075	2085	2055	2695	1455	2075	2068.53	4.09	-8714	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	962	-18.32	0.78	12	0.39	-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	1898916	N	N	2	N	N
166	20240401	120204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2070	-5	5	-0.24	344264710	166458	57.10	2075	2085	2055	2695	1455	2075	2068.16	4.09	-3260	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	962	-18.32	0.78	12	0.36	-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	1898916	N	N	2	N	N
167	20240401	110204	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2080	5	2	0.24	230845555	111538	38.26	2075	2085	2055	2695	1455	2075	2069.64	4.09	-8730	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	967	-18.41	0.78	12	0.24	-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	1898916	N	N	2	N	N
168	20240401	100201	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2080	5	2	0.24	160091035	77495	26.58	2075	2080	2055	2695	1455	2075	2065.77	4.09	-12555	2105	2090	2075	2060	2045	2082	2052	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	1898916	N	N	2	N	N
169	20240401	090202	57	100.00	KOSPI		종이.목재	N	N	N	N		N	2065	-10	5	-0.48	12745115	6150	2.11	2075	2075	2060	2695	1455	2075	2072.15	4.09	-2913	2105	2090	2075	2060	2045	2082	2052	244	620	500	1280	5	1	46482148	960	-18.27	0.78	12	0.01	-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	1898916	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History