KissMeData/025750/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

58 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	20240531	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	769	-2	5	-0.26	25259350	32790	15.47	771	774	767	1002	540	771	770.34	1.97	-286	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	620	-4.34	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.42	745	20240419	3.22	887	-13.30	20240110	745	3.22	20240419	1148	-33.01	20230623	745	3.22	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
3	20240531	150402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-1	5	-0.13	23918808	31047	14.65	771	774	767	1002	540	771	770.41	1.97	-95	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
4	20240531	140401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-1	5	-0.13	22889015	29709	14.02	771	774	767	1002	540	771	770.44	1.97	-95	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
5	20240531	130402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	-3	5	-0.39	21459601	27850	13.14	771	774	767	1002	540	771	770.54	1.97	-95	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	619	-4.34	0.44	12	0.03	-177.00	1734.00	1155	20230525	-33.51	745	20240419	3.09	887	-13.42	20240110	745	3.09	20240419	1148	-33.10	20230623	745	3.09	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
6	20240531	120404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-1	5	-0.13	17683101	22941	10.83	771	774	767	1002	540	771	770.81	1.97	-95	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.03	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
7	20240531	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	0	3	0.00	10730545	13909	6.56	771	774	771	1002	540	771	771.48	1.97	-54	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	621	-4.36	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
8	20240531	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	3	2	0.39	4675935	6058	2.86	771	774	771	1002	540	771	771.86	1.97	-54	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	624	-4.37	0.45	12	0.01	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1148	-32.58	20230623	745	3.89	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
9	20240531	090401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	0	3	0.00	2040066	2646	1.25	771	771	771	1002	540	771	771.00	1.97	-54	793	782	770	759	747	787	764	838	231	1000	570	1	1	80565149	621	-4.36	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.87	N	025750	1000	837 억	1584459	N	N	0	N	N
10	20240530	160359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	6	2	0.78	163189783	211879	118.01	763	781	758	994	536	765	770.20	1.97	-5592	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	621	-4.36	0.44	12	0.26	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
11	20240530	150400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	773	8	2	1.05	162309105	210738	117.38	763	781	758	994	536	765	770.19	1.97	-5609	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	623	-4.37	0.45	12	0.26	-177.00	1734.00	1155	20230525	-33.07	745	20240419	3.76	887	-12.85	20240110	745	3.76	20240419	1148	-32.67	20230623	745	3.76	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
12	20240530	140400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	9	2	1.18	142397623	185013	103.05	763	781	758	994	536	765	769.66	1.97	-4352	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	624	-4.37	0.45	12	0.23	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1148	-32.58	20230623	745	3.89	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
13	20240530	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	773	8	2	1.05	116975920	152189	84.77	763	781	758	994	536	765	768.62	1.97	-5766	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	623	-4.37	0.45	12	0.19	-177.00	1734.00	1155	20230525	-33.07	745	20240419	3.76	887	-12.85	20240110	745	3.76	20240419	1148	-32.67	20230623	745	3.76	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
14	20240530	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	11	2	1.44	107521866	139954	77.95	763	781	758	994	536	765	768.27	1.97	-6264	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	625	-4.38	0.45	12	0.17	-177.00	1734.00	1155	20230525	-32.81	745	20240419	4.16	887	-12.51	20240110	745	4.16	20240419	1148	-32.40	20230623	745	4.16	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
15	20240530	110400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	765	0	3	0.00	39384110	51649	28.77	763	768	758	994	536	765	762.53	1.97	723	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	616	-4.32	0.44	12	0.06	-177.00	1734.00	1155	20230525	-33.77	745	20240419	2.68	887	-13.75	20240110	745	2.68	20240419	1148	-33.36	20230623	745	2.68	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
16	20240530	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	1	2	0.13	30017148	39421	21.96	763	767	758	994	536	765	761.45	1.97	731	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.05	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1148	-33.28	20230623	745	2.82	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
17	20240530	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	765	0	3	0.00	6114361	8015	4.46	763	765	762	994	536	765	762.86	1.97	758	786	775	770	759	754	773	757	838	229	1000	560	1	1	80565149	616	-4.32	0.44	12	0.01	-177.00	1734.00	1155	20230525	-33.77	745	20240419	2.68	887	-13.75	20240110	745	2.68	20240419	1148	-33.36	20230623	745	2.68	20240419	1.87	N	025750	1000	837 억	1590104	N	N	0	N	N
18	20240529	160357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	765	-5	5	-0.65	137082816	177919	209.57	770	781	765	1001	539	770	770.48	1.97	1568	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	616	-4.32	0.44	12	0.22	-177.00	1734.00	1155	20230525	-33.77	745	20240419	2.68	887	-13.75	20240110	745	2.68	20240419	1148	-33.36	20230623	745	2.68	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
19	20240529	150358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	-4	5	-0.52	133383465	173090	203.88	770	781	765	1001	539	770	770.60	1.97	3700	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	617	-4.33	0.44	12	0.21	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1148	-33.28	20230623	745	2.82	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
20	20240529	140358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	-3	5	-0.39	113842298	147565	173.81	770	781	765	1001	539	770	771.47	1.97	9350	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	618	-4.33	0.44	12	0.18	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1148	-33.19	20230623	745	2.95	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
21	20240529	130357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	-2	5	-0.26	104954539	135980	160.17	770	781	765	1001	539	770	771.84	1.97	10183	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	619	-4.34	0.44	12	0.17	-177.00	1734.00	1155	20230525	-33.51	745	20240419	3.09	887	-13.42	20240110	745	3.09	20240419	1148	-33.10	20230623	745	3.09	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
22	20240529	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	4	2	0.52	50859899	65529	77.19	770	781	770	1001	539	770	776.14	1.97	-449	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	624	-4.37	0.45	12	0.08	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1148	-32.58	20230623	745	3.89	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
23	20240529	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	5	2	0.65	47898946	61707	72.68	770	781	770	1001	539	770	776.23	1.97	-309	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	624	-4.38	0.45	12	0.08	-177.00	1734.00	1155	20230525	-32.90	745	20240419	4.03	887	-12.63	20240110	745	4.03	20240419	1148	-32.49	20230623	745	4.03	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
24	20240529	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	10	2	1.30	36079735	46480	54.75	770	781	770	1001	539	770	776.24	1.97	-366	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	628	-4.41	0.45	12	0.06	-177.00	1734.00	1155	20230525	-32.47	745	20240419	4.70	887	-12.06	20240110	745	4.70	20240419	1148	-32.06	20230623	745	4.70	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
25	20240529	090354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	0	3	0.00	1328250	1725	2.03	770	770	770	1001	539	770	770.00	1.97	0	779	774	770	765	761	772	763	838	231	1000	560	1	1	80565149	620	-4.35	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.87	N	025750	1000	837 억	1588589	N	N	0	N	N
26	20240528	160355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-1	5	-0.13	63007991	81851	90.26	775	775	766	1002	540	771	769.79	1.97	4242	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.10	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
27	20240528	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-1	5	-0.13	62345925	80991	89.31	775	775	766	1002	540	771	769.79	1.97	3853	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.10	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
28	20240528	140357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	0	3	0.00	52381326	68041	75.03	775	775	766	1002	540	771	769.85	1.97	3642	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	621	-4.36	0.44	12	0.08	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
29	20240528	130355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-1	5	-0.13	52137790	67725	74.68	775	775	766	1002	540	771	769.85	1.97	3642	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.08	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1148	-32.93	20230623	745	3.36	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
30	20240528	120356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	0	3	0.00	34473946	44739	49.33	775	775	766	1002	540	771	770.56	1.97	1446	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	621	-4.36	0.44	12	0.06	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
31	20240528	110352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	0	3	0.00	27236311	35341	38.97	775	775	766	1002	540	771	770.67	1.97	1424	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	621	-4.36	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
32	20240528	100356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	0	3	0.00	14970106	19423	21.42	775	775	766	1002	540	771	770.74	1.97	62	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	621	-4.36	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
33	20240528	090357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	-5	5	-0.65	1839561	2391	2.64	775	775	766	1002	540	771	769.37	1.97	0	795	782	776	763	757	780	761	838	231	1000	570	1	1	80565149	617	-4.33	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1148	-33.28	20230623	745	2.82	20240419	1.93	N	025750	1000	837 억	1584400	N	N	0	N	N
34	20240527	160350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	-13	5	-1.66	70216483	90680	134.59	783	789	770	1019	549	784	774.38	1.96	4505	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	621	-4.36	0.44	12	0.11	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
35	20240527	150357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	-13	5	-1.66	65069114	84003	124.68	783	789	770	1019	549	784	774.60	1.96	4514	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	621	-4.36	0.44	12	0.10	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1148	-32.84	20230623	745	3.49	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
36	20240527	140355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	772	-12	5	-1.53	39374596	50681	75.22	783	789	770	1019	549	784	776.91	1.96	4488	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	622	-4.36	0.45	12	0.06	-177.00	1734.00	1155	20230525	-33.16	745	20240419	3.62	887	-12.97	20240110	745	3.62	20240419	1148	-32.75	20230623	745	3.62	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
37	20240527	130355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	-9	5	-1.15	23372636	29965	44.47	783	789	775	1019	549	784	780.00	1.96	-812	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	624	-4.38	0.45	12	0.04	-177.00	1734.00	1155	20230525	-32.90	745	20240419	4.03	887	-12.63	20240110	745	4.03	20240419	1148	-32.49	20230623	745	4.03	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
38	20240527	120355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	779	-5	5	-0.64	14524958	18582	27.58	783	789	778	1019	549	784	781.67	1.96	-812	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	628	-4.40	0.45	12	0.02	-177.00	1734.00	1155	20230525	-32.55	745	20240419	4.56	887	-12.18	20240110	745	4.56	20240419	1148	-32.14	20230623	745	4.56	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
39	20240527	110355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	-4	5	-0.51	11870375	15176	22.52	783	789	778	1019	549	784	782.18	1.96	-812	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	628	-4.41	0.45	12	0.02	-177.00	1734.00	1155	20230525	-32.47	745	20240419	4.70	887	-12.06	20240110	745	4.70	20240419	1148	-32.06	20230623	745	4.70	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
40	20240527	100353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	-4	5	-0.51	8699448	11108	16.49	783	789	778	1019	549	784	783.17	1.96	-1003	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	628	-4.41	0.45	12	0.01	-177.00	1734.00	1155	20230525	-32.47	745	20240419	4.70	887	-12.06	20240110	745	4.70	20240419	1148	-32.06	20230623	745	4.70	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
41	20240527	090354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	787	3	2	0.38	3560497	4549	6.75	783	787	778	1019	549	784	782.70	1.96	-282	794	789	786	781	778	787	779	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.01	-177.00	1734.00	1155	20230525	-31.86	745	20240419	5.64	887	-11.27	20240110	745	5.64	20240419	1148	-31.45	20230623	745	5.64	20240419	1.92	N	025750	1000	837 억	1579895	N	N	0	N	N
42	20240524	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	784	-7	5	-0.88	52869313	67336	77.14	791	791	783	1028	554	791	785.16	1.97	-6450	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	632	-4.43	0.45	12	0.08	-177.00	1734.00	1155	20230525	-32.12	745	20240419	5.23	887	-11.61	20240110	745	5.23	20240419	1155	-32.12	20230525	745	5.23	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
43	20240524	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	785	-6	5	-0.76	50112155	63818	73.11	791	791	784	1028	554	791	785.24	1.97	-6369	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.08	-177.00	1734.00	1155	20230525	-32.03	745	20240419	5.37	887	-11.50	20240110	745	5.37	20240419	1155	-32.03	20230525	745	5.37	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
44	20240524	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	785	-6	5	-0.76	45094444	57429	65.79	791	791	784	1028	554	791	785.22	1.97	-4837	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.07	-177.00	1734.00	1155	20230525	-32.03	745	20240419	5.37	887	-11.50	20240110	745	5.37	20240419	1155	-32.03	20230525	745	5.37	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
45	20240524	130338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	787	-4	5	-0.51	25794316	32827	37.61	791	791	784	1028	554	791	785.77	1.97	-4860	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	634	-4.45	0.45	12	0.04	-177.00	1734.00	1155	20230525	-31.86	745	20240419	5.64	887	-11.27	20240110	745	5.64	20240419	1155	-31.86	20230525	745	5.64	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
46	20240524	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	786	-5	5	-0.63	20170936	25679	29.42	791	791	784	1028	554	791	785.50	1.97	-3172	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.03	-177.00	1734.00	1155	20230525	-31.95	745	20240419	5.50	887	-11.39	20240110	745	5.50	20240419	1155	-31.95	20230525	745	5.50	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
47	20240524	110337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	786	-5	5	-0.63	11108477	14132	16.19	791	791	785	1028	554	791	786.05	1.97	-1178	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.02	-177.00	1734.00	1155	20230525	-31.95	745	20240419	5.50	887	-11.39	20240110	745	5.50	20240419	1155	-31.95	20230525	745	5.50	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
48	20240524	100340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	786	-5	5	-0.63	6905599	8780	10.06	791	791	785	1028	554	791	786.51	1.97	-987	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.01	-177.00	1734.00	1155	20230525	-31.95	745	20240419	5.50	887	-11.39	20240110	745	5.50	20240419	1155	-31.95	20230525	745	5.50	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
49	20240524	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	787	-4	5	-0.51	284962	361	0.41	791	791	787	1028	554	791	789.37	1.97	-228	805	797	792	784	779	795	782	838	237	1000	580	1	1	80565149	634	-4.45	0.45	12	0.00	-177.00	1734.00	1155	20230525	-31.86	745	20240419	5.64	887	-11.27	20240110	745	5.64	20240419	1155	-31.86	20230525	745	5.64	20240419	1.92	N	025750	1000	837 억	1586398	N	N	0	N	N
50	20240523	160335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	791	-4	5	-0.50	68363697	86125	28.36	795	800	787	1033	557	795	793.77	1.98	-8077	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	637	-4.47	0.46	12	0.11	-177.00	1734.00	1155	20230525	-31.52	745	20240419	6.17	887	-10.82	20240110	745	6.17	20240419	1155	-31.52	20230525	745	6.17	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
51	20240523	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	790	-5	5	-0.63	67001711	84404	27.79	795	800	787	1033	557	795	793.82	1.98	-7657	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.10	-177.00	1734.00	1155	20230525	-31.60	745	20240419	6.04	887	-10.94	20240110	745	6.04	20240419	1155	-31.60	20230525	745	6.04	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
52	20240523	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	791	-4	5	-0.50	58724744	73947	24.35	795	800	787	1033	557	795	794.15	1.98	-7591	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	637	-4.47	0.46	12	0.09	-177.00	1734.00	1155	20230525	-31.52	745	20240419	6.17	887	-10.82	20240110	745	6.17	20240419	1155	-31.52	20230525	745	6.17	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
53	20240523	130338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	792	-3	5	-0.38	49341916	62093	20.45	795	800	787	1033	557	795	794.65	1.98	-7591	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	638	-4.47	0.46	12	0.08	-177.00	1734.00	1155	20230525	-31.43	745	20240419	6.31	887	-10.71	20240110	745	6.31	20240419	1155	-31.43	20230525	745	6.31	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
54	20240523	120336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	793	-2	5	-0.25	41621119	52341	17.23	795	800	787	1033	557	795	795.19	1.98	-7591	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	639	-4.48	0.46	12	0.06	-177.00	1734.00	1155	20230525	-31.34	745	20240419	6.44	887	-10.60	20240110	745	6.44	20240419	1155	-31.34	20230525	745	6.44	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
55	20240523	110335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	792	-3	5	-0.38	41236066	51855	17.07	795	800	787	1033	557	795	795.22	1.98	-7581	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	638	-4.47	0.46	12	0.06	-177.00	1734.00	1155	20230525	-31.43	745	20240419	6.31	887	-10.71	20240110	745	6.31	20240419	1155	-31.43	20230525	745	6.31	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
56	20240523	100335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	799	4	2	0.50	31695481	39809	13.11	795	800	787	1033	557	795	796.19	1.98	-6047	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	644	-4.51	0.46	12	0.05	-177.00	1734.00	1155	20230525	-30.82	745	20240419	7.25	887	-9.92	20240110	745	7.25	20240419	1155	-30.82	20230525	745	7.25	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
57	20240523	090338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	794	-1	5	-0.13	2367962	2975	0.98	795	798	794	1033	557	795	795.95	1.98	-2708	810	802	792	784	774	806	788	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.26	745	20240419	6.58	887	-10.48	20240110	745	6.58	20240419	1155	-31.26	20230525	745	6.58	20240419	1.93	N	025750	1000	837 억	1593780	N	N	0	N	N
58	20240522	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	795	11	2	1.40	241193574	303624	194.84	782	800	782	1019	549	784	794.38	1.98	-1138	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	640	-4.49	0.46	12	0.38	-177.00	1734.00	1155	20230525	-31.17	745	20240419	6.71	887	-10.37	20240110	745	6.71	20240419	1155	-31.17	20230525	745	6.71	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
59	20240522	150336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	795	11	2	1.40	232021420	292085	187.44	782	800	782	1019	549	784	794.36	1.98	-1776	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	640	-4.49	0.46	12	0.36	-177.00	1734.00	1155	20230525	-31.17	745	20240419	6.71	887	-10.37	20240110	745	6.71	20240419	1155	-31.17	20230525	745	6.71	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
60	20240522	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	795	11	2	1.40	205460985	258649	165.98	782	800	782	1019	549	784	794.36	1.98	-893	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	640	-4.49	0.46	12	0.32	-177.00	1734.00	1155	20230525	-31.17	745	20240419	6.71	887	-10.37	20240110	745	6.71	20240419	1155	-31.17	20230525	745	6.71	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
61	20240522	130335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	798	14	2	1.79	184975436	232881	149.44	782	800	782	1019	549	784	794.29	1.98	-234	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	643	-4.51	0.46	12	0.29	-177.00	1734.00	1155	20230525	-30.91	745	20240419	7.11	887	-10.03	20240110	745	7.11	20240419	1155	-30.91	20230525	745	7.11	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
62	20240522	120336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	794	10	2	1.28	163336569	205669	131.98	782	800	782	1019	549	784	794.17	1.98	390	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	640	-4.49	0.46	12	0.26	-177.00	1734.00	1155	20230525	-31.26	745	20240419	6.58	887	-10.48	20240110	745	6.58	20240419	1155	-31.26	20230525	745	6.58	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
63	20240522	110336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	796	12	2	1.53	147697113	186003	119.36	782	800	782	1019	549	784	794.06	1.98	-333	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	641	-4.50	0.46	12	0.23	-177.00	1734.00	1155	20230525	-31.08	745	20240419	6.85	887	-10.26	20240110	745	6.85	20240419	1155	-31.08	20230525	745	6.85	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
64	20240522	100336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	785	1	2	0.13	15131248	19281	12.37	782	786	782	1019	549	784	784.78	1.98	1019	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	632	-4.44	0.45	12	0.02	-177.00	1734.00	1155	20230525	-32.03	745	20240419	5.37	887	-11.50	20240110	745	5.37	20240419	1155	-32.03	20230525	745	5.37	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
65	20240522	090336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	785	1	2	0.13	1202323	1535	0.99	782	785	782	1019	549	784	783.27	1.98	-779	796	790	780	774	764	793	777	838	235	1000	580	1	1	80565149	632	-4.44	0.45	12	0.00	-177.00	1734.00	1155	20230525	-32.03	745	20240419	5.37	887	-11.50	20240110	745	5.37	20240419	1155	-32.03	20230525	745	5.37	20240419	1.93	N	025750	1000	837 억	1595145	N	N	20	N	N
66	20240521	160332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	784	5	2	0.64	121083980	155023	185.58	780	786	770	1012	546	779	781.07	2.01	-21910	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	632	-4.43	0.45	12	0.19	-177.00	1734.00	1155	20230525	-32.12	745	20240419	5.23	887	-11.61	20240110	745	5.23	20240419	1155	-32.12	20230525	745	5.23	20240419	1.92	N	025750	1000	837 억	1617735	N	N	20	N	N
67	20240521	150334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	783	4	2	0.51	109420430	140125	167.75	780	786	770	1012	546	779	780.88	2.01	-21377	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	631	-4.42	0.45	12	0.17	-177.00	1734.00	1155	20230525	-32.21	745	20240419	5.10	887	-11.72	20240110	745	5.10	20240419	1155	-32.21	20230525	745	5.10	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
68	20240521	140334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	781	2	2	0.26	97068071	124338	148.85	780	786	770	1012	546	779	780.68	2.01	-21205	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	629	-4.41	0.45	12	0.15	-177.00	1734.00	1155	20230525	-32.38	745	20240419	4.83	887	-11.95	20240110	745	4.83	20240419	1155	-32.38	20230525	745	4.83	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
69	20240521	130335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	785	6	2	0.77	81333100	104270	124.82	780	785	770	1012	546	779	780.02	2.01	-19349	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	632	-4.44	0.45	12	0.13	-177.00	1734.00	1155	20230525	-32.03	745	20240419	5.37	887	-11.50	20240110	745	5.37	20240419	1155	-32.03	20230525	745	5.37	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
70	20240521	120335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	1	2	0.13	59973009	76991	92.17	780	782	770	1012	546	779	778.96	2.01	-19339	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	628	-4.41	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.47	745	20240419	4.70	887	-12.06	20240110	745	4.70	20240419	1155	-32.47	20230525	745	4.70	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
71	20240521	110336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	779	0	3	0.00	37394977	48086	57.56	780	781	770	1012	546	779	777.67	2.01	-14749	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	628	-4.40	0.45	12	0.06	-177.00	1734.00	1155	20230525	-32.55	745	20240419	4.56	887	-12.18	20240110	745	4.56	20240419	1155	-32.55	20230525	745	4.56	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
72	20240521	100336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	-3	5	-0.39	16590494	21318	25.52	780	781	770	1012	546	779	778.24	2.01	-319	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	625	-4.38	0.45	12	0.03	-177.00	1734.00	1155	20230525	-32.81	745	20240419	4.16	887	-12.51	20240110	745	4.16	20240419	1155	-32.81	20230525	745	4.16	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
73	20240521	090333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	-9	5	-1.16	3969152	5121	6.13	780	780	770	1012	546	779	775.07	2.01	-67	786	782	776	772	766	784	774	838	233	1000	570	1	1	80565149	620	-4.35	0.44	12	0.01	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1155	-33.33	20230525	745	3.36	20240419	1.92	N	025750	1000	837 억	1617735	N	N	34	N	N
74	20240517	160336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	5	2	0.65	75133702	97143	67.02	772	776	771	1002	540	771	773.36	1.94	-1825	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	625	-4.38	0.45	12	0.12	-177.00	1734.00	1155	20230525	-32.81	745	20240419	4.16	887	-12.51	20240110	745	4.16	20240419	1155	-32.81	20230525	745	4.16	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
75	20240517	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	4	2	0.52	63094216	81614	56.30	772	776	771	1002	540	771	773.08	1.94	-997	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	624	-4.38	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.90	745	20240419	4.03	887	-12.63	20240110	745	4.03	20240419	1155	-32.90	20230525	745	4.03	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
76	20240517	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	3	2	0.39	45067302	58319	40.23	772	776	771	1002	540	771	772.77	1.94	-883	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	624	-4.37	0.45	12	0.07	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1155	-32.99	20230525	745	3.89	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
77	20240517	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	772	1	2	0.13	38149138	49384	34.07	772	776	771	1002	540	771	772.50	1.94	-883	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	622	-4.36	0.45	12	0.06	-177.00	1734.00	1155	20230525	-33.16	745	20240419	3.62	887	-12.97	20240110	745	3.62	20240419	1155	-33.16	20230525	745	3.62	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
78	20240517	120331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	772	1	2	0.13	34984260	45280	31.24	772	776	771	1002	540	771	772.62	1.94	-883	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	622	-4.36	0.45	12	0.06	-177.00	1734.00	1155	20230525	-33.16	745	20240419	3.62	887	-12.97	20240110	745	3.62	20240419	1155	-33.16	20230525	745	3.62	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
79	20240517	110331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	3	2	0.39	28375903	36731	25.34	772	776	771	1002	540	771	772.53	1.94	-883	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	624	-4.37	0.45	12	0.05	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1155	-32.99	20230525	745	3.89	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
80	20240517	100328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	3	2	0.39	24971564	32331	22.30	772	776	771	1002	540	771	772.37	1.94	-756	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	624	-4.37	0.45	12	0.04	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1155	-32.99	20230525	745	3.89	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
81	20240517	090331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	5	2	0.65	4088324	5295	3.65	772	776	772	1002	540	771	772.11	1.94	-816	790	780	772	762	754	776	758	838	231	1000	570	1	1	80565149	625	-4.38	0.45	12	0.01	-177.00	1734.00	1155	20230525	-32.81	745	20240419	4.16	887	-12.51	20240110	745	4.16	20240419	1155	-32.81	20230525	745	4.16	20240419	1.95	N	025750	1000	837 억	1559505	N	N	49	N	N
82	20240516	160330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	-5	5	-0.64	111091709	143252	171.08	776	782	764	1008	544	776	775.51	1.93	3177	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	621	-4.36	0.44	12	0.18	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1155	-33.25	20230525	745	3.49	20240419	1.94	N	025750	1000	837 억	1555498	N	N	49	N	N
83	20240516	150328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	775	-1	5	-0.13	108897620	140410	167.68	776	782	764	1008	544	776	775.57	1.93	3820	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	624	-4.38	0.45	12	0.17	-177.00	1734.00	1155	20230525	-32.90	745	20240419	4.03	887	-12.63	20240110	745	4.03	20240419	1155	-32.90	20230525	745	4.03	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
84	20240516	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	777	1	2	0.13	104599953	134864	161.06	776	782	764	1008	544	776	775.60	1.93	2715	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	626	-4.39	0.45	12	0.17	-177.00	1734.00	1155	20230525	-32.73	745	20240419	4.30	887	-12.40	20240110	745	4.30	20240419	1155	-32.73	20230525	745	4.30	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
85	20240516	130331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	780	4	2	0.52	90913497	117288	140.07	776	782	764	1008	544	776	775.13	1.93	2507	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	628	-4.41	0.45	12	0.15	-177.00	1734.00	1155	20230525	-32.47	745	20240419	4.70	887	-12.06	20240110	745	4.70	20240419	1155	-32.47	20230525	745	4.70	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
86	20240516	120328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	0	3	0.00	79065214	102109	121.94	776	781	764	1008	544	776	774.32	1.93	2507	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	625	-4.38	0.45	12	0.13	-177.00	1734.00	1155	20230525	-32.81	745	20240419	4.16	887	-12.51	20240110	745	4.16	20240419	1155	-32.81	20230525	745	4.16	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
87	20240516	110328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	771	-5	5	-0.64	46063449	59666	71.25	776	780	764	1008	544	776	772.02	1.93	5497	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	621	-4.36	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.25	745	20240419	3.49	887	-13.08	20240110	745	3.49	20240419	1155	-33.25	20230525	745	3.49	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
88	20240516	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	772	-4	5	-0.52	24033164	31110	37.15	776	780	764	1008	544	776	772.52	1.93	3253	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.04	-177.00	1734.00	1155	20230525	-33.16	745	20240419	3.62	887	-12.97	20240110	745	3.62	20240419	1155	-33.16	20230525	745	3.62	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
89	20240516	090329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	777	1	2	0.13	172396	222	0.27	776	777	776	1008	544	776	776.56	1.93	45	784	779	771	766	758	782	769	838	232	1000	570	1	1	80565149	626	-4.39	0.45	12	0.00	-177.00	1734.00	1155	20230525	-32.73	745	20240419	4.30	887	-12.40	20240110	745	4.30	20240419	1155	-32.73	20230525	745	4.30	20240419	1.94	N	025750	1000	837 억	1555498	N	N	36	N	N
90	20240514	160332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	776	10	2	1.31	63840069	82736	122.56	766	776	763	995	537	766	771.61	1.92	4680	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	625	-4.38	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.81	745	20240419	4.16	887	-12.51	20240110	745	4.16	20240419	1155	-32.81	20230525	745	4.16	20240419	1.94	N	025750	1000	837 억	1550765	N	N	36	N	N
91	20240514	150333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	774	8	2	1.04	58887353	76351	113.10	766	776	763	995	537	766	771.27	1.92	4505	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	624	-4.37	0.45	12	0.09	-177.00	1734.00	1155	20230525	-32.99	745	20240419	3.89	887	-12.74	20240110	745	3.89	20240419	1155	-32.99	20230525	745	3.89	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
92	20240514	140332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	773	7	2	0.91	37054976	48168	71.35	766	774	763	995	537	766	769.29	1.92	2622	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	623	-4.37	0.45	12	0.06	-177.00	1734.00	1155	20230525	-33.07	745	20240419	3.76	887	-12.85	20240110	745	3.76	20240419	1155	-33.07	20230525	745	3.76	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
93	20240514	130333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	773	7	2	0.91	32015888	41638	61.68	766	773	763	995	537	766	768.91	1.92	1919	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	623	-4.37	0.45	12	0.05	-177.00	1734.00	1155	20230525	-33.07	745	20240419	3.76	887	-12.85	20240110	745	3.76	20240419	1155	-33.07	20230525	745	3.76	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
94	20240514	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	772	6	2	0.78	25852260	33656	49.85	766	772	763	995	537	766	768.13	1.92	1663	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	622	-4.36	0.45	12	0.04	-177.00	1734.00	1155	20230525	-33.16	745	20240419	3.62	887	-12.97	20240110	745	3.62	20240419	1155	-33.16	20230525	745	3.62	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
95	20240514	110331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	769	3	2	0.39	17868083	23293	34.50	766	770	763	995	537	766	767.10	1.92	1853	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	620	-4.34	0.44	12	0.03	-177.00	1734.00	1155	20230525	-33.42	745	20240419	3.22	887	-13.30	20240110	745	3.22	20240419	1155	-33.42	20230525	745	3.22	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
96	20240514	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	2	2	0.26	11464567	14944	22.14	766	770	763	995	537	766	767.17	1.92	914	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	619	-4.34	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.51	745	20240419	3.09	887	-13.42	20240110	745	3.09	20240419	1155	-33.51	20230525	745	3.09	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
97	20240514	090332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	-3	5	-0.39	2063416	2701	4.00	766	766	763	995	537	766	763.95	1.92	-106	772	769	765	762	758	770	763	838	229	1000	560	1	1	80565149	615	-4.31	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.94	N	025750	1000	837 억	1550765	N	N	11	N	N
98	20240513	160332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	51627534	67508	88.89	764	768	761	995	537	766	764.76	1.92	6711	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.08	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544054	N	N	11	N	N
99	20240513	150332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	44863457	58683	77.27	764	767	761	995	537	766	764.51	1.92	5095	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
100	20240513	140331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	41229467	53931	71.01	764	767	761	995	537	766	764.49	1.92	5069	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
101	20240513	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	39856515	52137	68.65	764	767	761	995	537	766	764.46	1.92	4941	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.06	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
102	20240513	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-2	5	-0.26	33853032	44292	58.32	764	767	761	995	537	766	764.31	1.92	2670	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	616	-4.32	0.44	12	0.05	-177.00	1734.00	1155	20230525	-33.85	745	20240419	2.55	887	-13.87	20240110	745	2.55	20240419	1155	-33.85	20230525	745	2.55	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
103	20240513	110331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-2	5	-0.26	31011769	40574	53.42	764	767	761	995	537	766	764.33	1.92	2242	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	616	-4.32	0.44	12	0.05	-177.00	1734.00	1155	20230525	-33.85	745	20240419	2.55	887	-13.87	20240110	745	2.55	20240419	1155	-33.85	20230525	745	2.55	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
104	20240513	100333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	24971660	32681	43.03	764	767	761	995	537	766	764.10	1.92	1454	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
105	20240513	090332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-2	5	-0.26	173429	227	0.30	764	765	764	995	537	766	764.00	1.92	-1	776	771	767	762	758	773	764	838	229	1000	560	1	1	80565149	616	-4.32	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.85	745	20240419	2.55	887	-13.87	20240110	745	2.55	20240419	1155	-33.85	20230525	745	2.55	20240419	1.94	N	025750	1000	837 억	1544054	N	N	0	N	N
106	20240510	160324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	58024419	75747	194.05	763	772	763	995	537	766	766.03	1.91	5038	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.09	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
107	20240510	150325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	57048724	74472	190.78	763	772	763	995	537	766	766.04	1.91	4764	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.09	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
108	20240510	140326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	43498395	56777	145.45	763	772	763	995	537	766	766.13	1.91	4708	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
109	20240510	130324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	765	-1	5	-0.13	42806301	55874	143.14	763	772	763	995	537	766	766.12	1.91	4708	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	616	-4.32	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.77	745	20240419	2.68	887	-13.75	20240110	745	2.68	20240419	1155	-33.77	20230525	745	2.68	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
110	20240510	120323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	769	3	2	0.39	38374463	50088	128.32	763	772	763	995	537	766	766.14	1.91	2088	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	620	-4.34	0.44	12	0.06	-177.00	1734.00	1155	20230525	-33.42	745	20240419	3.22	887	-13.30	20240110	745	3.22	20240419	1155	-33.42	20230525	745	3.22	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
111	20240510	110323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	1	2	0.13	25165461	32840	84.13	763	772	763	995	537	766	766.31	1.91	188	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	618	-4.33	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
112	20240510	100324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	1	2	0.13	13321366	17360	44.47	763	772	763	995	537	766	767.36	1.91	-106	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	618	-4.33	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
113	20240510	090324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	949289	1244	3.19	763	766	763	995	537	766	763.09	1.91	-165	774	769	767	762	760	769	762	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1538972	N	N	1	N	N
114	20240509	160329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	29918662	39035	71.83	766	772	765	995	537	766	766.46	1.91	3703	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.05	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1535322	N	N	1	N	N
115	20240509	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	29039264	37887	69.71	766	772	765	995	537	766	766.47	1.91	3188	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.05	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
116	20240509	140324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	1	2	0.13	25036200	32655	60.09	766	772	765	995	537	766	766.69	1.91	2872	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	618	-4.33	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
117	20240509	130325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	1	2	0.13	19669305	25644	47.19	766	772	766	995	537	766	767.01	1.91	2714	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	618	-4.33	0.44	12	0.03	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
118	20240509	120324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	0	3	0.00	13291171	17326	31.88	766	772	766	995	537	766	767.12	1.91	643	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	617	-4.33	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
119	20240509	110318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	1	2	0.13	11748266	15314	28.18	766	772	766	995	537	766	767.16	1.91	643	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	618	-4.33	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
120	20240509	100320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	768	2	2	0.26	8870058	11559	21.27	766	772	766	995	537	766	767.37	1.91	384	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	619	-4.34	0.44	12	0.01	-177.00	1734.00	1155	20230525	-33.51	745	20240419	3.09	887	-13.42	20240110	745	3.09	20240419	1155	-33.51	20230525	745	3.09	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
121	20240509	090319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	770	4	2	0.52	1666690	2174	4.00	766	770	766	995	537	766	766.65	1.91	-240	774	770	766	762	758	768	760	838	229	1000	560	1	1	80565149	620	-4.35	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.33	745	20240419	3.36	887	-13.19	20240110	745	3.36	20240419	1155	-33.33	20230525	745	3.36	20240419	1.94	N	025750	1000	837 억	1535322	N	N	0	N	N
122	20240508	160319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	-2	5	-0.26	41592278	54322	72.76	769	770	762	998	538	768	765.66	1.92	-8902	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	617	-4.33	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
123	20240508	150321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	-1	5	-0.13	41256144	53883	72.17	769	770	762	998	538	768	765.66	1.92	-9091	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	618	-4.33	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
124	20240508	140317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	-2	5	-0.26	27986216	36548	48.95	769	770	762	998	538	768	765.74	1.92	-10804	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	617	-4.33	0.44	12	0.05	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
125	20240508	130316	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	-4	5	-0.52	21996895	28701	38.44	769	770	764	998	538	768	766.42	1.92	-7608	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	616	-4.32	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.85	745	20240419	2.55	887	-13.87	20240110	745	2.55	20240419	1155	-33.85	20230525	745	2.55	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
126	20240508	120318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	-1	5	-0.13	18011268	23489	31.46	769	770	765	998	538	768	766.80	1.92	-5494	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	618	-4.33	0.44	12	0.03	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
127	20240508	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	767	-1	5	-0.13	16460282	21465	28.75	769	770	765	998	538	768	766.84	1.92	-5494	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	618	-4.33	0.44	12	0.03	-177.00	1734.00	1155	20230525	-33.59	745	20240419	2.95	887	-13.53	20240110	745	2.95	20240419	1155	-33.59	20230525	745	2.95	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
128	20240508	100323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	766	-2	5	-0.26	5779545	7531	10.09	769	770	766	998	538	768	767.43	1.92	-1505	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	617	-4.33	0.44	12	0.01	-177.00	1734.00	1155	20230525	-33.68	745	20240419	2.82	887	-13.64	20240110	745	2.82	20240419	1155	-33.68	20230525	745	2.82	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
129	20240508	090319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	769	1	2	0.13	217627	283	0.38	769	769	769	998	538	768	769.00	1.92	-12	772	770	766	764	760	771	765	838	230	1000	560	1	1	80565149	620	-4.34	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.42	745	20240419	3.22	887	-13.30	20240110	745	3.22	20240419	1155	-33.42	20230525	745	3.22	20240419	1.94	N	025750	1000	837 억	1544233	N	N	0	N	N
130	20240503	160326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	764	1	2	0.13	68982063	90465	101.26	765	767	761	991	535	763	762.51	1.91	-4286	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	616	-4.32	0.44	12	0.11	-177.00	1734.00	1155	20230525	-33.85	745	20240419	2.55	887	-13.87	20240110	745	2.55	20240419	1155	-33.85	20230525	745	2.55	20240419	1.95	N	025750	1000	837 억	1536624	N	N	1	N	N
131	20240503	150325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	0	3	0.00	59423797	77944	87.24	765	767	761	991	535	763	762.39	1.91	-6092	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	615	-4.31	0.44	12	0.10	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
132	20240503	140326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	0	3	0.00	50223816	65894	73.76	765	767	761	991	535	763	762.19	1.91	-4052	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	615	-4.31	0.44	12	0.08	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
133	20240503	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	-2	5	-0.26	34971736	45867	51.34	765	767	761	991	535	763	762.46	1.91	-3417	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	613	-4.30	0.44	12	0.06	-177.00	1734.00	1155	20230525	-34.11	745	20240419	2.15	887	-14.21	20240110	745	2.15	20240419	1155	-34.11	20230525	745	2.15	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
134	20240503	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	762	-1	5	-0.13	25387316	33287	37.26	765	767	762	991	535	763	762.68	1.91	-5283	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	614	-4.31	0.44	12	0.04	-177.00	1734.00	1155	20230525	-34.03	745	20240419	2.28	887	-14.09	20240110	745	2.28	20240419	1155	-34.03	20230525	745	2.28	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
135	20240503	110324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	762	-1	5	-0.13	21969264	28804	32.24	765	767	762	991	535	763	762.72	1.91	-3750	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	614	-4.31	0.44	12	0.04	-177.00	1734.00	1155	20230525	-34.03	745	20240419	2.28	887	-14.09	20240110	745	2.28	20240419	1155	-34.03	20230525	745	2.28	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
136	20240503	100323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	0	3	0.00	10188737	13352	14.95	765	767	762	991	535	763	763.09	1.91	-2151	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	615	-4.31	0.44	12	0.02	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
137	20240503	090322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	0	3	0.00	250051	327	0.37	765	765	763	991	535	763	764.68	1.91	-92	769	765	760	756	751	768	759	838	228	1000	560	1	1	80565149	615	-4.31	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.95	N	025750	1000	837 억	1536624	N	N	100	N	N
138	20240502	160322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	1	2	0.13	66665661	87982	54.04	758	764	755	990	534	762	757.69	1.91	-4042	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	615	-4.31	0.44	12	0.11	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.96	N	025750	1000	837 억	1536592	N	N	100	N	N
139	20240502	150323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	-1	5	-0.13	59954481	79163	48.62	758	764	755	990	534	762	757.35	1.91	-4949	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	613	-4.30	0.44	12	0.10	-177.00	1734.00	1155	20230525	-34.11	745	20240419	2.15	887	-14.21	20240110	745	2.15	20240419	1155	-34.11	20230525	745	2.15	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N
140	20240502	140322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	761	-1	5	-0.13	58373641	77086	47.35	758	764	755	990	534	762	757.25	1.91	-4449	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	613	-4.30	0.44	12	0.10	-177.00	1734.00	1155	20230525	-34.11	745	20240419	2.15	887	-14.21	20240110	745	2.15	20240419	1155	-34.11	20230525	745	2.15	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N
141	20240502	130321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	758	-4	5	-0.52	53211344	70284	43.17	758	764	755	990	534	762	757.09	1.91	-4680	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	611	-4.28	0.44	12	0.09	-177.00	1734.00	1155	20230525	-34.37	745	20240419	1.74	887	-14.54	20240110	745	1.74	20240419	1155	-34.37	20230525	745	1.74	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N
142	20240502	120321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	757	-5	5	-0.66	51448922	67957	41.74	758	764	755	990	534	762	757.08	1.91	-3974	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	610	-4.28	0.44	12	0.08	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N
143	20240502	110320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	757	-5	5	-0.66	29726018	39219	24.09	758	764	756	990	534	762	757.95	1.91	-3103	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	610	-4.28	0.44	12	0.05	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N
144	20240502	100320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	757	-5	5	-0.66	14948713	19720	12.11	758	764	756	990	534	762	758.05	1.91	-2278	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	610	-4.28	0.44	12	0.02	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N
145	20240502	090320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	763	1	2	0.13	3006017	3965	2.44	758	763	758	990	534	762	758.14	1.91	-229	770	766	760	756	750	768	758	838	228	1000	560	1	1	80565149	615	-4.31	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.94	745	20240419	2.42	887	-13.98	20240110	745	2.42	20240419	1155	-33.94	20230525	745	2.42	20240419	1.96	N	025750	1000	837 억	1536592	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History