KissMeData/008250/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240430	160238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	10	2	0.18	70203710	12771	162.75	5520	5550	5450	7150	3850	5500	5497.12	4.03	3494	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	603	-10.78	0.31	12	0.12	-511.00	17981.00	8680	20230609	-36.52	5190	20240411	6.17	6830	-19.33	20240402	5190	6.17	20240411	8680	-36.52	20230609	5190	6.17	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
3	20240430	150238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	10	2	0.18	66082070	12019	153.17	5520	5550	5450	7150	3850	5500	5498.13	4.03	3022	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	603	-10.78	0.31	12	0.11	-511.00	17981.00	8680	20230609	-36.52	5190	20240411	6.17	6830	-19.33	20240402	5190	6.17	20240411	8680	-36.52	20230609	5190	6.17	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
4	20240430	140238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	-10	5	-0.18	48415770	8791	112.03	5520	5550	5480	7150	3850	5500	5507.42	4.03	1175	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	601	-10.74	0.31	12	0.08	-511.00	17981.00	8680	20230609	-36.75	5190	20240411	5.78	6830	-19.62	20240402	5190	5.78	20240411	8680	-36.75	20230609	5190	5.78	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
5	20240430	130237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	10	2	0.18	38083490	6912	88.08	5520	5550	5500	7150	3850	5500	5509.76	4.03	1002	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	603	-10.78	0.31	12	0.06	-511.00	17981.00	8680	20230609	-36.52	5190	20240411	6.17	6830	-19.33	20240402	5190	6.17	20240411	8680	-36.52	20230609	5190	6.17	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
6	20240430	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	50	2	0.91	35107460	6372	81.20	5520	5550	5500	7150	3850	5500	5509.65	4.03	1003	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	608	-10.86	0.31	12	0.06	-511.00	17981.00	8680	20230609	-36.06	5190	20240411	6.94	6830	-18.74	20240402	5190	6.94	20240411	8680	-36.06	20230609	5190	6.94	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
7	20240430	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	10	2	0.18	26474660	4807	61.26	5520	5520	5500	7150	3850	5500	5507.52	4.03	366	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	603	-10.78	0.31	12	0.04	-511.00	17981.00	8680	20230609	-36.52	5190	20240411	6.17	6830	-19.33	20240402	5190	6.17	20240411	8680	-36.52	20230609	5190	6.17	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
8	20240430	100235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	20	2	0.36	11075710	2012	25.64	5520	5520	5500	7150	3850	5500	5504.83	4.03	135	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	605	-10.80	0.31	12	0.02	-511.00	17981.00	8680	20230609	-36.41	5190	20240411	6.36	6830	-19.18	20240402	5190	6.36	20240411	8680	-36.41	20230609	5190	6.36	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
9	20240430	090243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	20	2	0.36	5520	1	0.01	5520	5520	5520	7150	3850	5500	5520.00	4.03	0	5580	5540	5490	5450	5400	5515	5425	548	1650	5000	3960	10	1	10952635	605	-10.80	0.31	12	0.00	-511.00	17981.00	8680	20230609	-36.41	5190	20240411	6.36	6830	-19.18	20240402	5190	6.36	20240411	8680	-36.41	20230609	5190	6.36	20240411	2.29	N	008250	5000	547 억	441504	N	N	0	N	N
10	20240429	160236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	20	2	0.36	42145720	7672	173.77	5530	5530	5440	7120	3840	5480	5493.45	4.01	1906	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	602	-10.76	0.31	12	0.07	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
11	20240429	150237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	20	2	0.36	40050210	7291	165.14	5530	5530	5440	7120	3840	5480	5493.10	4.01	1942	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	602	-10.76	0.31	12	0.07	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
12	20240429	140236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	0	3	0.00	34492110	6281	142.27	5530	5530	5440	7120	3840	5480	5491.50	4.01	1783	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	600	-10.72	0.30	12	0.06	-511.00	17981.00	8680	20230609	-36.87	5190	20240411	5.59	6830	-19.77	20240402	5190	5.59	20240411	8680	-36.87	20230609	5190	5.59	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
13	20240429	130237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	20	2	0.36	29794940	5424	122.85	5530	5530	5440	7120	3840	5480	5493.17	4.01	1775	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	602	-10.76	0.31	12	0.05	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
14	20240429	120237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	20	2	0.36	21412720	3900	88.34	5530	5530	5440	7120	3840	5480	5490.44	4.01	1539	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	602	-10.76	0.31	12	0.04	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
15	20240429	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	20	2	0.36	11523760	2102	47.61	5530	5530	5440	7120	3840	5480	5482.28	4.01	-17	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	602	-10.76	0.31	12	0.02	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
16	20240429	100237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	20	2	0.36	9681600	1766	40.00	5530	5530	5440	7120	3840	5480	5482.22	4.01	-177	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	602	-10.76	0.31	12	0.02	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
17	20240429	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	10	2	0.18	1778550	322	7.29	5530	5530	5490	7120	3840	5480	5523.45	4.01	-223	5553	5516	5463	5426	5373	5525	5435	548	1640	5000	3940	10	1	10952635	601	-10.74	0.31	12	0.00	-511.00	17981.00	8680	20230609	-36.75	5190	20240411	5.78	6830	-19.62	20240402	5190	5.78	20240411	8680	-36.75	20230609	5190	5.78	20240411	2.30	N	008250	5000	547 억	439605	N	N	3	N	N
18	20240426	160236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	50	2	0.92	24111410	4415	55.75	5480	5500	5410	7050	3810	5430	5461.25	4.02	-187	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	600	-10.72	0.30	12	0.04	-511.00	17981.00	8680	20230609	-36.87	5190	20240411	5.59	6830	-19.77	20240402	5190	5.59	20240411	8680	-36.87	20230609	5190	5.59	20240411	2.30	N	008250	5000	547 억	439793	N	N	3	N	N
19	20240426	150237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	50	2	0.92	19623280	3596	45.41	5480	5500	5410	7050	3810	5430	5456.97	4.02	-168	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	600	-10.72	0.30	12	0.03	-511.00	17981.00	8680	20230609	-36.87	5190	20240411	5.59	6830	-19.77	20240402	5190	5.59	20240411	8680	-36.87	20230609	5190	5.59	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
20	20240426	140235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	0	3	0.00	13729860	2516	31.77	5480	5500	5410	7050	3810	5430	5457.02	4.02	-258	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	595	-10.63	0.30	12	0.02	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
21	20240426	130235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	-10	5	-0.18	12404940	2272	28.69	5480	5500	5410	7050	3810	5430	5459.92	4.02	-258	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	594	-10.61	0.30	12	0.02	-511.00	17981.00	8680	20230609	-37.56	5190	20240411	4.43	6830	-20.64	20240402	5190	4.43	20240411	8680	-37.56	20230609	5190	4.43	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
22	20240426	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	0	3	0.00	11145510	2040	25.76	5480	5500	5410	7050	3810	5430	5463.49	4.02	-258	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	595	-10.63	0.30	12	0.02	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
23	20240426	110236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	20	2	0.37	11134630	2038	25.74	5480	5500	5410	7050	3810	5430	5463.51	4.02	-258	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	597	-10.67	0.30	12	0.02	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
24	20240426	100235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	20	2	0.37	7292610	1332	16.82	5480	5500	5410	7050	3810	5430	5474.93	4.02	-117	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	597	-10.67	0.30	12	0.01	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
25	20240426	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	50	2	0.92	586360	107	1.35	5480	5480	5480	7050	3810	5430	5480.00	4.02	-38	5670	5550	5470	5350	5270	5510	5310	548	1620	5000	3900	10	1	10952635	600	-10.72	0.30	12	0.00	-511.00	17981.00	8680	20230609	-36.87	5190	20240411	5.59	6830	-19.77	20240402	5190	5.59	20240411	8680	-36.87	20230609	5190	5.59	20240411	2.30	N	008250	5000	547 억	439793	N	N	0	N	N
26	20240425	160235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	-50	5	-0.91	43148390	7918	84.63	5590	5590	5390	7120	3840	5480	5449.41	4.02	-314	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	595	-10.63	0.30	12	0.07	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
27	20240425	150235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	-50	5	-0.91	42290450	7760	82.94	5590	5590	5390	7120	3840	5480	5449.80	4.02	-294	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	595	-10.63	0.30	12	0.07	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
28	20240425	140235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-30	5	-0.55	38228230	7014	74.97	5590	5590	5390	7120	3840	5480	5450.28	4.02	-294	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	597	-10.67	0.30	12	0.06	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
29	20240425	130236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-30	5	-0.55	37356390	6854	73.26	5590	5590	5390	7120	3840	5480	5450.30	4.02	-263	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	597	-10.67	0.30	12	0.06	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
30	20240425	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-30	5	-0.55	28981340	5313	56.79	5590	5590	5390	7120	3840	5480	5454.80	4.02	-263	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	597	-10.67	0.30	12	0.05	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
31	20240425	110235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-30	5	-0.55	26948410	4940	52.80	5590	5590	5390	7120	3840	5480	5455.14	4.02	-263	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	597	-10.67	0.30	12	0.05	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
32	20240425	100235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	10	2	0.18	8093460	1473	15.74	5590	5590	5460	7120	3840	5480	5494.54	4.02	-6	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	601	-10.74	0.31	12	0.01	-511.00	17981.00	8680	20230609	-36.75	5190	20240411	5.78	6830	-19.62	20240402	5190	5.78	20240411	8680	-36.75	20230609	5190	5.78	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
33	20240425	090236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	30	2	0.55	2790180	503	5.38	5590	5590	5480	7120	3840	5480	5547.08	4.02	-47	5593	5536	5483	5426	5373	5565	5455	548	1640	5000	3940	10	1	10952635	603	-10.78	0.31	12	0.00	-511.00	17981.00	8680	20230609	-36.52	5190	20240411	6.17	6830	-19.33	20240402	5190	6.17	20240411	8680	-36.52	20230609	5190	6.17	20240411	2.29	N	008250	5000	547 억	440106	N	N	0	N	N
34	20240424	160234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	60	2	1.11	49369460	8992	76.65	5470	5540	5430	7040	3800	5420	5490.38	4.03	-897	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	600	-10.72	0.30	12	0.08	-511.00	17981.00	8680	20230609	-36.87	5190	20240411	5.59	6830	-19.77	20240402	5190	5.59	20240411	8680	-36.87	20230609	5190	5.59	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
35	20240424	150234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	70	2	1.29	45687010	8320	70.92	5470	5540	5430	7040	3800	5420	5491.23	4.03	-858	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	601	-10.74	0.31	12	0.08	-511.00	17981.00	8680	20230609	-36.75	5190	20240411	5.78	6830	-19.62	20240402	5190	5.78	20240411	8680	-36.75	20230609	5190	5.78	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
36	20240424	140234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	50	2	0.92	40485810	7370	62.82	5470	5540	5430	7040	3800	5420	5493.33	4.03	-865	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	599	-10.70	0.30	12	0.07	-511.00	17981.00	8680	20230609	-36.98	5190	20240411	5.39	6830	-19.91	20240402	5190	5.39	20240411	8680	-36.98	20230609	5190	5.39	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
37	20240424	130239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5440	20	2	0.37	40185490	7315	62.35	5470	5540	5430	7040	3800	5420	5493.57	4.03	-865	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	596	-10.65	0.30	12	0.07	-511.00	17981.00	8680	20230609	-37.33	5190	20240411	4.82	6830	-20.35	20240402	5190	4.82	20240411	8680	-37.33	20230609	5190	4.82	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
38	20240424	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	80	2	1.48	29306910	5322	45.36	5470	5540	5430	7040	3800	5420	5506.75	4.03	-847	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	602	-10.76	0.31	12	0.05	-511.00	17981.00	8680	20230609	-36.64	5190	20240411	5.97	6830	-19.47	20240402	5190	5.97	20240411	8680	-36.64	20230609	5190	5.97	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
39	20240424	110234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	90	2	1.66	26792360	4864	41.46	5470	5540	5430	7040	3800	5420	5508.30	4.03	-792	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	603	-10.78	0.31	12	0.04	-511.00	17981.00	8680	20230609	-36.52	5190	20240411	6.17	6830	-19.33	20240402	5190	6.17	20240411	8680	-36.52	20230609	5190	6.17	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
40	20240424	100234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	100	2	1.85	22104850	4012	34.20	5470	5540	5430	7040	3800	5420	5509.68	4.03	-298	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	605	-10.80	0.31	12	0.04	-511.00	17981.00	8680	20230609	-36.41	5190	20240411	6.36	6830	-19.18	20240402	5190	6.36	20240411	8680	-36.41	20230609	5190	6.36	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
41	20240424	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	10	2	0.18	32680	6	0.05	5470	5470	5430	7040	3800	5420	5446.67	4.03	0	5546	5482	5426	5362	5306	5455	5335	548	1620	5000	3900	10	1	10952635	595	-10.63	0.30	12	0.00	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.33	N	008250	5000	547 억	441006	N	N	0	N	N
42	20240423	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	10	2	0.18	63655650	11724	94.49	5450	5490	5370	7030	3790	5410	5429.52	4.03	-380	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	594	-10.61	0.30	12	0.11	-511.00	17981.00	8680	20230609	-37.56	5190	20240411	4.43	6830	-20.64	20240402	5190	4.43	20240411	8680	-37.56	20230609	5190	4.43	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
43	20240423	150233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	40	2	0.74	56296870	10368	83.56	5450	5490	5370	7030	3790	5410	5429.87	4.03	-142	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	597	-10.67	0.30	12	0.09	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
44	20240423	140234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5440	30	2	0.55	52179980	9613	77.47	5450	5490	5370	7030	3790	5410	5428.06	4.03	-106	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	596	-10.65	0.30	12	0.09	-511.00	17981.00	8680	20230609	-37.33	5190	20240411	4.82	6830	-20.35	20240402	5190	4.82	20240411	8680	-37.33	20230609	5190	4.82	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
45	20240423	130232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5460	50	2	0.92	44739070	8251	66.50	5450	5490	5370	7030	3790	5410	5422.26	4.03	-35	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	598	-10.68	0.30	12	0.08	-511.00	17981.00	8680	20230609	-37.10	5190	20240411	5.20	6830	-20.06	20240402	5190	5.20	20240411	8680	-37.10	20230609	5190	5.20	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
46	20240423	120233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	40	2	0.74	42006980	7750	62.46	5450	5490	5370	7030	3790	5410	5420.26	4.03	-68	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	597	-10.67	0.30	12	0.07	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
47	20240423	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	20	2	0.37	35820780	6614	53.30	5450	5490	5370	7030	3790	5410	5415.90	4.03	8	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	595	-10.63	0.30	12	0.06	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
48	20240423	100234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	0	3	0.00	21110190	3909	31.50	5450	5450	5370	7030	3790	5410	5400.41	4.03	232	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	593	-10.59	0.30	12	0.04	-511.00	17981.00	8680	20230609	-37.67	5190	20240411	4.24	6830	-20.79	20240402	5190	4.24	20240411	8680	-37.67	20230609	5190	4.24	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
49	20240423	090233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	40	2	0.74	234350	43	0.35	5450	5450	5450	7030	3790	5410	5450.00	4.03	-6	5530	5470	5420	5360	5310	5500	5390	548	1620	5000	3890	10	1	10952635	597	-10.67	0.30	12	0.00	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.38	N	008250	5000	547 억	441407	N	N	0	N	N
50	20240422	160233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	-20	5	-0.37	66916180	12288	51.74	5380	5480	5370	7050	3810	5430	5445.65	4.00	3075	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	593	-10.59	0.30	12	0.11	-511.00	17981.00	8680	20230609	-37.67	5190	20240411	4.24	6830	-20.79	20240402	5190	4.24	20240411	8680	-37.67	20230609	5190	4.24	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
51	20240422	150232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	0	3	0.00	58905190	10808	45.51	5380	5480	5370	7050	3810	5430	5450.15	4.00	3041	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	595	-10.63	0.30	12	0.10	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
52	20240422	140232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5460	30	2	0.55	30970690	5678	23.91	5380	5480	5370	7050	3810	5430	5454.51	4.00	686	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	598	-10.68	0.30	12	0.05	-511.00	17981.00	8680	20230609	-37.10	5190	20240411	5.20	6830	-20.06	20240402	5190	5.20	20240411	8680	-37.10	20230609	5190	5.20	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
53	20240422	130232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5460	30	2	0.55	27440050	5031	21.18	5380	5480	5370	7050	3810	5430	5454.19	4.00	496	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	598	-10.68	0.30	12	0.05	-511.00	17981.00	8680	20230609	-37.10	5190	20240411	5.20	6830	-20.06	20240402	5190	5.20	20240411	8680	-37.10	20230609	5190	5.20	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
54	20240422	120232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	20	2	0.37	21425490	3930	16.55	5380	5480	5370	7050	3810	5430	5451.78	4.00	511	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	597	-10.67	0.30	12	0.04	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
55	20240422	110232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	50	2	0.92	16998410	3118	13.13	5380	5480	5370	7050	3810	5430	5451.70	4.00	-53	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	600	-10.72	0.30	12	0.03	-511.00	17981.00	8680	20230609	-36.87	5190	20240411	5.59	6830	-19.77	20240402	5190	5.59	20240411	8680	-36.87	20230609	5190	5.59	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
56	20240422	100233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	0	3	0.00	7452650	1373	5.78	5380	5460	5370	7050	3810	5430	5428.00	4.00	-3	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	595	-10.63	0.30	12	0.01	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
57	20240422	090233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5370	-60	5	-1.10	1505840	280	1.18	5380	5380	5370	7050	3810	5430	5378.00	4.00	-5	5536	5482	5416	5362	5296	5510	5390	548	1620	5000	3900	10	1	10952635	588	-10.51	0.30	12	0.00	-511.00	17981.00	8680	20230609	-38.13	5190	20240411	3.47	6830	-21.38	20240402	5190	3.47	20240411	8680	-38.13	20230609	5190	3.47	20240411	2.39	N	008250	5000	547 억	438267	N	N	0	N	N
58	20240419	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	80	2	1.50	128213550	23743	116.94	5400	5470	5350	6950	3750	5350	5400.06	4.00	342	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	595	-10.63	0.30	12	0.22	-511.00	17981.00	8680	20230609	-37.44	5190	20240411	4.62	6830	-20.50	20240402	5190	4.62	20240411	8680	-37.44	20230609	5190	4.62	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
59	20240419	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5440	90	2	1.68	123143520	22810	112.35	5400	5470	5350	6950	3750	5350	5398.66	4.00	-31	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	596	-10.65	0.30	12	0.21	-511.00	17981.00	8680	20230609	-37.33	5190	20240411	4.82	6830	-20.35	20240402	5190	4.82	20240411	8680	-37.33	20230609	5190	4.82	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
60	20240419	140224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	100	2	1.87	108078180	20046	98.73	5400	5470	5350	6950	3750	5350	5391.51	4.00	-58	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	597	-10.67	0.30	12	0.18	-511.00	17981.00	8680	20230609	-37.21	5190	20240411	5.01	6830	-20.20	20240402	5190	5.01	20240411	8680	-37.21	20230609	5190	5.01	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
61	20240419	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	70	2	1.31	95674650	17758	87.46	5400	5470	5350	6950	3750	5350	5387.69	4.00	-550	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	594	-10.61	0.30	12	0.16	-511.00	17981.00	8680	20230609	-37.56	5190	20240411	4.43	6830	-20.64	20240402	5190	4.43	20240411	8680	-37.56	20230609	5190	4.43	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
62	20240419	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	0	3	0.00	81805770	15189	74.81	5400	5470	5350	6950	3750	5350	5385.86	4.00	-487	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	586	-10.47	0.30	12	0.14	-511.00	17981.00	8680	20230609	-38.36	5190	20240411	3.08	6830	-21.67	20240402	5190	3.08	20240411	8680	-38.36	20230609	5190	3.08	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
63	20240419	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	30	2	0.56	46067300	8524	41.98	5400	5470	5350	6950	3750	5350	5404.42	4.00	-517	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	589	-10.53	0.30	12	0.08	-511.00	17981.00	8680	20230609	-38.02	5190	20240411	3.66	6830	-21.23	20240402	5190	3.66	20240411	8680	-38.02	20230609	5190	3.66	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
64	20240419	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	60	2	1.12	36061840	6669	32.85	5400	5470	5350	6950	3750	5350	5407.38	4.00	-449	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	593	-10.59	0.30	12	0.06	-511.00	17981.00	8680	20230609	-37.67	5190	20240411	4.24	6830	-20.79	20240402	5190	4.24	20240411	8680	-37.67	20230609	5190	4.24	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
65	20240419	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5400	50	2	0.93	7061770	1314	6.47	5400	5400	5350	6950	3750	5350	5374.25	4.00	-187	5476	5412	5346	5282	5216	5380	5250	548	1600	5000	3850	10	1	10952635	591	-10.57	0.30	12	0.01	-511.00	17981.00	8680	20230609	-37.79	5190	20240411	4.05	6830	-20.94	20240402	5190	4.05	20240411	8680	-37.79	20230609	5190	4.05	20240411	2.39	N	008250	5000	547 억	438078	N	N	0	N	N
66	20240418	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	-50	5	-0.93	108089300	20219	207.57	5400	5410	5280	7020	3780	5400	5345.93	3.99	589	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	586	-10.47	0.30	12	0.18	-511.00	17981.00	8680	20230609	-38.36	5190	20240411	3.08	6830	-21.67	20240402	5190	3.08	20240411	8680	-38.36	20230609	5190	3.08	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
67	20240418	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5370	-30	5	-0.56	99724790	18657	191.53	5400	5410	5280	7020	3780	5400	5345.17	3.99	872	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	588	-10.51	0.30	12	0.17	-511.00	17981.00	8680	20230609	-38.13	5190	20240411	3.47	6830	-21.38	20240402	5190	3.47	20240411	8680	-38.13	20230609	5190	3.47	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
68	20240418	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5370	-30	5	-0.56	94484050	17681	181.51	5400	5410	5280	7020	3780	5400	5343.82	3.99	98	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	588	-10.51	0.30	12	0.16	-511.00	17981.00	8680	20230609	-38.13	5190	20240411	3.47	6830	-21.38	20240402	5190	3.47	20240411	8680	-38.13	20230609	5190	3.47	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
69	20240418	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5360	-40	5	-0.74	86362570	16169	165.99	5400	5410	5280	7020	3780	5400	5341.24	3.99	134	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	587	-10.49	0.30	12	0.15	-511.00	17981.00	8680	20230609	-38.25	5190	20240411	3.28	6830	-21.52	20240402	5190	3.28	20240411	8680	-38.25	20230609	5190	3.28	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
70	20240418	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-70	5	-1.30	82412430	15430	158.40	5400	5410	5280	7020	3780	5400	5341.05	3.99	237	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	584	-10.43	0.30	12	0.14	-511.00	17981.00	8680	20230609	-38.59	5190	20240411	2.70	6830	-21.96	20240402	5190	2.70	20240411	8680	-38.59	20230609	5190	2.70	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
71	20240418	110225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	-20	5	-0.37	41775780	7786	79.93	5400	5410	5290	7020	3780	5400	5365.50	3.99	306	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	589	-10.53	0.30	12	0.07	-511.00	17981.00	8680	20230609	-38.02	5190	20240411	3.66	6830	-21.23	20240402	5190	3.66	20240411	8680	-38.02	20230609	5190	3.66	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
72	20240418	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5370	-30	5	-0.56	10400070	1939	19.91	5400	5400	5290	7020	3780	5400	5363.63	3.99	-43	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	588	-10.51	0.30	12	0.02	-511.00	17981.00	8680	20230609	-38.13	5190	20240411	3.47	6830	-21.38	20240402	5190	3.47	20240411	8680	-38.13	20230609	5190	3.47	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
73	20240418	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5300	-100	5	-1.85	2150620	404	4.15	5400	5400	5300	7020	3780	5400	5323.32	3.99	115	5580	5490	5380	5290	5180	5500	5300	548	1620	5000	3880	10	1	10952635	580	-10.37	0.29	12	0.00	-511.00	17981.00	8680	20230609	-38.94	5190	20240411	2.12	6830	-22.40	20240402	5190	2.12	20240411	8680	-38.94	20230609	5190	2.12	20240411	2.41	N	008250	5000	547 억	437524	N	N	32	N	N
74	20240417	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5400	50	2	0.93	52152500	9737	84.50	5400	5470	5270	6950	3750	5350	5356.07	4.01	-1515	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	591	-10.57	0.30	12	0.09	-511.00	17981.00	8680	20230609	-37.79	5190	20240411	4.05	6830	-20.94	20240402	5190	4.05	20240411	8680	-37.79	20230609	5190	4.05	20240411	2.43	N	008250	5000	547 억	439061	N	N	32	N	N
75	20240417	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	0	3	0.00	48090720	8979	77.92	5400	5470	5270	6950	3750	5350	5355.91	4.01	-1489	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	586	-10.47	0.30	12	0.08	-511.00	17981.00	8680	20230609	-38.36	5190	20240411	3.08	6830	-21.67	20240402	5190	3.08	20240411	8680	-38.36	20230609	5190	3.08	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
76	20240417	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5360	10	2	0.19	30107790	5650	49.03	5400	5400	5270	6950	3750	5350	5328.81	4.01	-556	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	587	-10.49	0.30	12	0.05	-511.00	17981.00	8680	20230609	-38.25	5190	20240411	3.28	6830	-21.52	20240402	5190	3.28	20240411	8680	-38.25	20230609	5190	3.28	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
77	20240417	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-20	5	-0.37	15873580	2980	25.86	5400	5400	5270	6950	3750	5350	5326.70	4.01	-104	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	584	-10.43	0.30	12	0.03	-511.00	17981.00	8680	20230609	-38.59	5190	20240411	2.70	6830	-21.96	20240402	5190	2.70	20240411	8680	-38.59	20230609	5190	2.70	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
78	20240417	120224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-10	5	-0.19	14997970	2816	24.44	5400	5400	5270	6950	3750	5350	5325.98	4.01	-101	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	585	-10.45	0.30	12	0.03	-511.00	17981.00	8680	20230609	-38.48	5190	20240411	2.89	6830	-21.82	20240402	5190	2.89	20240411	8680	-38.48	20230609	5190	2.89	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
79	20240417	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-10	5	-0.19	12731190	2391	20.75	5400	5400	5270	6950	3750	5350	5324.63	4.01	76	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	585	-10.45	0.30	12	0.02	-511.00	17981.00	8680	20230609	-38.48	5190	20240411	2.89	6830	-21.82	20240402	5190	2.89	20240411	8680	-38.48	20230609	5190	2.89	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
80	20240417	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-10	5	-0.19	7169840	1343	11.65	5400	5400	5270	6950	3750	5350	5338.67	4.01	30	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	585	-10.45	0.30	12	0.01	-511.00	17981.00	8680	20230609	-38.48	5190	20240411	2.89	6830	-21.82	20240402	5190	2.89	20240411	8680	-38.48	20230609	5190	2.89	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
81	20240417	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5390	40	2	0.75	2377160	441	3.83	5400	5400	5280	6950	3750	5350	5390.39	4.01	0	5496	5422	5336	5262	5176	5380	5220	548	1600	5000	3850	10	1	10952635	590	-10.55	0.30	12	0.00	-511.00	17981.00	8680	20230609	-37.90	5190	20240411	3.85	6830	-21.08	20240402	5190	3.85	20240411	8680	-37.90	20230609	5190	3.85	20240411	2.43	N	008250	5000	547 억	439061	N	N	0	N	N
82	20240416	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	-10	5	-0.19	61096190	11518	83.79	5360	5410	5250	6960	3760	5360	5304.41	4.03	-2285	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	586	-10.47	0.30	12	0.11	-511.00	17981.00	8680	20230609	-38.36	5190	20240411	3.08	6830	-21.67	20240402	5190	3.08	20240411	8680	-38.36	20230609	5190	3.08	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
83	20240416	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5260	-100	5	-1.87	54659280	10310	75.00	5360	5410	5250	6960	3760	5360	5301.58	4.03	-1961	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	576	-10.29	0.29	12	0.09	-511.00	17981.00	8680	20230609	-39.40	5190	20240411	1.35	6830	-22.99	20240402	5190	1.35	20240411	8680	-39.40	20230609	5190	1.35	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
84	20240416	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5270	-90	5	-1.68	49954020	9416	68.49	5360	5410	5250	6960	3760	5360	5305.23	4.03	-1862	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	577	-10.31	0.29	12	0.09	-511.00	17981.00	8680	20230609	-39.29	5190	20240411	1.54	6830	-22.84	20240402	5190	1.54	20240411	8680	-39.29	20230609	5190	1.54	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
85	20240416	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5290	-70	5	-1.31	48361860	9114	66.30	5360	5410	5250	6960	3760	5360	5306.33	4.03	-1772	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	579	-10.35	0.29	12	0.08	-511.00	17981.00	8680	20230609	-39.06	5190	20240411	1.93	6830	-22.55	20240402	5190	1.93	20240411	8680	-39.06	20230609	5190	1.93	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
86	20240416	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5290	-70	5	-1.31	47467830	8945	65.07	5360	5410	5250	6960	3760	5360	5306.63	4.03	-1779	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	579	-10.35	0.29	12	0.08	-511.00	17981.00	8680	20230609	-39.06	5190	20240411	1.93	6830	-22.55	20240402	5190	1.93	20240411	8680	-39.06	20230609	5190	1.93	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
87	20240416	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5280	-80	5	-1.49	40690960	7658	55.71	5360	5410	5250	6960	3760	5360	5313.52	4.03	-1464	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	578	-10.33	0.29	12	0.07	-511.00	17981.00	8680	20230609	-39.17	5190	20240411	1.73	6830	-22.69	20240402	5190	1.73	20240411	8680	-39.17	20230609	5190	1.73	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
88	20240416	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5370	10	2	0.19	18588880	3472	25.26	5360	5410	5260	6960	3760	5360	5353.94	4.03	-706	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	588	-10.51	0.30	12	0.03	-511.00	17981.00	8680	20230609	-38.13	5190	20240411	3.47	6830	-21.38	20240402	5190	3.47	20240411	8680	-38.13	20230609	5190	3.47	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
89	20240416	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5320	-40	5	-0.75	7241320	1351	9.83	5360	5360	5320	6960	3760	5360	5359.97	4.03	-49	5486	5422	5316	5252	5146	5455	5285	548	1600	5000	3850	10	1	10952635	583	-10.41	0.30	12	0.01	-511.00	17981.00	8680	20230609	-38.71	5190	20240411	2.50	6830	-22.11	20240402	5190	2.50	20240411	8680	-38.71	20230609	5190	2.50	20240411	2.43	N	008250	5000	547 억	441367	N	N	0	N	N
90	20240415	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5360	-20	5	-0.37	69934650	13171	97.00	5270	5380	5210	6990	3770	5380	5309.74	4.01	1715	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	587	-10.49	0.30	12	0.12	-511.00	17981.00	8680	20230609	-38.25	5190	20240411	3.28	6830	-21.52	20240402	5190	3.28	20240411	8680	-38.25	20230609	5190	3.28	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
91	20240415	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-50	5	-0.93	67491720	12713	93.62	5270	5380	5210	6990	3770	5380	5308.87	4.01	1710	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	584	-10.43	0.30	12	0.12	-511.00	17981.00	8680	20230609	-38.59	5190	20240411	2.70	6830	-21.96	20240402	5190	2.70	20240411	8680	-38.59	20230609	5190	2.70	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
92	20240415	140221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5300	-80	5	-1.49	62290520	11738	86.44	5270	5380	5210	6990	3770	5380	5306.74	4.01	1749	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	580	-10.37	0.29	12	0.11	-511.00	17981.00	8680	20230609	-38.94	5190	20240411	2.12	6830	-22.40	20240402	5190	2.12	20240411	8680	-38.94	20230609	5190	2.12	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
93	20240415	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5370	-10	5	-0.19	48073190	9067	66.77	5270	5380	5210	6990	3770	5380	5302.00	4.01	1232	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	588	-10.51	0.30	12	0.08	-511.00	17981.00	8680	20230609	-38.13	5190	20240411	3.47	6830	-21.38	20240402	5190	3.47	20240411	8680	-38.13	20230609	5190	3.47	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
94	20240415	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-70	5	-1.30	34212400	6474	47.68	5270	5350	5210	6990	3770	5380	5284.58	4.01	1101	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	582	-10.39	0.30	12	0.06	-511.00	17981.00	8680	20230609	-38.82	5190	20240411	2.31	6830	-22.25	20240402	5190	2.31	20240411	8680	-38.82	20230609	5190	2.31	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
95	20240415	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5300	-80	5	-1.49	24909130	4723	34.78	5270	5350	5210	6990	3770	5380	5274.01	4.01	986	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	580	-10.37	0.29	12	0.04	-511.00	17981.00	8680	20230609	-38.94	5190	20240411	2.12	6830	-22.40	20240402	5190	2.12	20240411	8680	-38.94	20230609	5190	2.12	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
96	20240415	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-50	5	-0.93	20761010	3941	29.02	5270	5350	5210	6990	3770	5380	5267.95	4.01	986	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	584	-10.43	0.30	12	0.04	-511.00	17981.00	8680	20230609	-38.59	5190	20240411	2.70	6830	-21.96	20240402	5190	2.70	20240411	8680	-38.59	20230609	5190	2.70	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
97	20240415	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5210	-170	5	-3.16	5971210	1138	8.38	5270	5350	5210	6990	3770	5380	5247.11	4.01	-43	5526	5452	5356	5282	5186	5490	5320	548	1610	5000	3870	10	1	10952635	571	-10.20	0.29	12	0.01	-511.00	17981.00	8680	20230609	-39.98	5190	20240411	0.39	6830	-23.72	20240402	5190	0.39	20240411	8680	-39.98	20230609	5190	0.39	20240411	2.42	N	008250	5000	547 억	439659	N	N	1	N	N
98	20240412	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	30	2	0.56	72701380	13579	104.87	5350	5430	5260	6950	3750	5350	5353.85	4.02	-645	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	589	-10.53	0.30	12	0.12	-511.00	17981.00	8680	20230609	-38.02	5190	20240411	3.66	6830	-21.23	20240402	5190	3.66	20240411	8680	-38.02	20230609	5190	3.66	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
99	20240412	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	30	2	0.56	66392410	12405	95.81	5350	5430	5260	6950	3750	5350	5352.07	4.02	-592	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	589	-10.53	0.30	12	0.11	-511.00	17981.00	8680	20230609	-38.02	5190	20240411	3.66	6830	-21.23	20240402	5190	3.66	20240411	8680	-38.02	20230609	5190	3.66	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
100	20240412	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-10	5	-0.19	38930350	7291	56.31	5350	5430	5260	6950	3750	5350	5339.51	4.02	-393	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	585	-10.45	0.30	12	0.07	-511.00	17981.00	8680	20230609	-38.48	5190	20240411	2.89	6830	-21.82	20240402	5190	2.89	20240411	8680	-38.48	20230609	5190	2.89	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
101	20240412	130220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5320	-30	5	-0.56	34516840	6464	49.92	5350	5430	5260	6950	3750	5350	5339.86	4.02	-389	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	583	-10.41	0.30	12	0.06	-511.00	17981.00	8680	20230609	-38.71	5190	20240411	2.50	6830	-22.11	20240402	5190	2.50	20240411	8680	-38.71	20230609	5190	2.50	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
102	20240412	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	0	3	0.00	30963050	5797	44.77	5350	5430	5260	6950	3750	5350	5341.22	4.02	-389	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	586	-10.47	0.30	12	0.05	-511.00	17981.00	8680	20230609	-38.36	5190	20240411	3.08	6830	-21.67	20240402	5190	3.08	20240411	8680	-38.36	20230609	5190	3.08	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
103	20240412	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-10	5	-0.19	26474120	4956	38.28	5350	5430	5260	6950	3750	5350	5341.83	4.02	-412	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	585	-10.45	0.30	12	0.05	-511.00	17981.00	8680	20230609	-38.48	5190	20240411	2.89	6830	-21.82	20240402	5190	2.89	20240411	8680	-38.48	20230609	5190	2.89	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
104	20240412	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-10	5	-0.19	20764590	3885	30.00	5350	5430	5260	6950	3750	5350	5344.81	4.02	-408	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	585	-10.45	0.30	12	0.04	-511.00	17981.00	8680	20230609	-38.48	5190	20240411	2.89	6830	-21.82	20240402	5190	2.89	20240411	8680	-38.48	20230609	5190	2.89	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
105	20240412	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	70	2	1.31	3372180	625	4.83	5350	5430	5350	6950	3750	5350	5395.49	4.02	-258	5470	5410	5300	5240	5130	5440	5270	548	1600	5000	3850	10	1	10952635	594	-10.61	0.30	12	0.01	-511.00	17981.00	8680	20230609	-37.56	5190	20240411	4.43	6830	-20.64	20240402	5190	4.43	20240411	8680	-37.56	20230609	5190	4.43	20240411	2.41	N	008250	5000	547 억	440266	N	N	1	N	N
106	20240411	160218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5350	120	2	2.29	67673250	12815	33.57	5260	5360	5190	6790	3670	5230	5279.96	4.03	-590	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	586	-10.47	0.30	12	0.12	-511.00	17981.00	8680	20230609	-38.36	5190	20240411	3.08	6830	-21.67	20240402	5190	3.08	20240411	8680	-38.36	20230609	5190	3.08	20240411	2.45	N	008250	5000	547 억	440856	N	N	1	N	N
107	20240411	150223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5330	100	2	1.91	56292110	10683	27.98	5260	5360	5190	6790	3670	5230	5269.32	4.03	-866	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	584	-10.43	0.30	12	0.10	-511.00	17981.00	8680	20230609	-38.59	5190	20240411	2.70	6830	-21.96	20240402	5190	2.70	20240411	8680	-38.59	20230609	5190	2.70	20240411	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
108	20240411	140225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5330	100	2	1.91	52528790	9977	26.13	5260	5360	5190	6790	3670	5230	5264.99	4.03	-866	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	584	-10.43	0.30	12	0.09	-511.00	17981.00	8680	20230609	-38.59	5190	20240411	2.70	6830	-21.96	20240402	5190	2.70	20240411	8680	-38.59	20230609	5190	2.70	20240411	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
109	20240411	130217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5300	70	2	1.34	47661040	9063	23.74	5260	5360	5190	6790	3670	5230	5258.86	4.03	-865	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	580	-10.37	0.29	12	0.08	-511.00	17981.00	8680	20230609	-38.94	5190	20240411	2.12	6830	-22.40	20240402	5190	2.12	20240411	8680	-38.94	20230609	5190	2.12	20240411	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
110	20240411	120220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5260	30	2	0.57	37764570	7191	18.84	5260	5290	5190	6790	3670	5230	5251.64	4.03	-866	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	576	-10.29	0.29	12	0.07	-511.00	17981.00	8680	20230609	-39.40	5190	20240411	1.35	6830	-22.99	20240402	5190	1.35	20240411	8680	-39.40	20230609	5190	1.35	20240411	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
111	20240411	110219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5250	20	2	0.38	31357070	5977	15.66	5260	5290	5190	6790	3670	5230	5246.29	4.03	-866	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	575	-10.27	0.29	12	0.05	-511.00	17981.00	8680	20230609	-39.52	5190	20240411	1.16	6830	-23.13	20240402	5190	1.16	20240411	8680	-39.52	20230609	5190	1.16	20240411	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
112	20240411	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5250	20	2	0.38	24235600	4626	12.12	5260	5270	5190	6790	3670	5230	5239.00	4.03	-184	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	575	-10.27	0.29	12	0.04	-511.00	17981.00	8680	20230609	-39.52	5190	20240411	1.16	6830	-23.13	20240402	5190	1.16	20240411	8680	-39.52	20230609	5190	1.16	20240411	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
113	20240411	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5260	30	2	0.57	2066600	393	1.03	5260	5260	5250	6790	3670	5230	5258.52	4.03	-49	5416	5322	5276	5182	5136	5300	5160	548	1560	5000	3760	10	1	10952635	576	-10.29	0.29	12	0.00	-511.00	17981.00	8680	20230609	-39.40	5230	20240409	0.57	6830	-22.99	20240402	5230	0.57	20240409	8680	-39.40	20230609	5230	0.57	20240409	2.45	N	008250	5000	547 억	440856	N	N	44	N	N
114	20240409	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5230	-110	5	-2.06	198922120	37794	115.62	5310	5370	5230	6940	3740	5340	5263.33	4.02	-11574	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	573	-10.23	0.29	12	0.35	-511.00	17981.00	8680	20230609	-39.75	5230	20240409	0.00	6830	-23.43	20240402	5230	0.00	20240409	8680	-39.75	20230609	5230	0.00	20240409	2.51	N	008250	5000	547 억	440348	N	N	44	N	N
115	20240409	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5240	-100	5	-1.87	180710590	34320	105.00	5310	5370	5240	6940	3740	5340	5265.46	4.02	-11537	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	574	-10.25	0.29	12	0.31	-511.00	17981.00	8680	20230609	-39.63	5240	20240409	0.00	6830	-23.28	20240402	5240	0.00	20240409	8680	-39.63	20230609	5240	0.00	20240409	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
116	20240409	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5240	-100	5	-1.87	177641290	33736	103.21	5310	5370	5240	6940	3740	5340	5265.63	4.02	-11508	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	574	-10.25	0.29	12	0.31	-511.00	17981.00	8680	20230609	-39.63	5240	20240409	0.00	6830	-23.28	20240402	5240	0.00	20240409	8680	-39.63	20230609	5240	0.00	20240409	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
117	20240409	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5250	-90	5	-1.69	147471260	27985	85.62	5310	5370	5240	6940	3740	5340	5269.65	4.02	-8300	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	575	-10.27	0.29	12	0.26	-511.00	17981.00	8680	20230609	-39.52	5240	20240409	0.19	6830	-23.13	20240402	5240	0.19	20240409	8680	-39.52	20230609	5240	0.19	20240409	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
118	20240409	120218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5250	-90	5	-1.69	129309980	24532	75.05	5310	5370	5240	6940	3740	5340	5271.07	4.02	-5691	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	575	-10.27	0.29	12	0.22	-511.00	17981.00	8680	20230609	-39.52	5240	20240409	0.19	6830	-23.13	20240402	5240	0.19	20240409	8680	-39.52	20230609	5240	0.19	20240409	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
119	20240409	110219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5260	-80	5	-1.50	106189310	20129	61.58	5310	5370	5240	6940	3740	5340	5275.44	4.02	-3134	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	576	-10.29	0.29	12	0.18	-511.00	17981.00	8680	20230609	-39.40	5240	20240409	0.38	6830	-22.99	20240402	5240	0.38	20240409	8680	-39.40	20230609	5240	0.38	20240409	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
120	20240409	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-30	5	-0.56	25001910	4699	14.38	5310	5370	5300	6940	3740	5340	5320.69	4.02	-872	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	582	-10.39	0.30	12	0.04	-511.00	17981.00	8680	20230609	-38.82	5240	20240404	1.34	6830	-22.25	20240402	5240	1.34	20240404	8680	-38.82	20230609	5240	1.34	20240404	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
121	20240409	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5320	-20	5	-0.37	2102770	396	1.21	5310	5320	5310	6940	3740	5340	5310.03	4.02	0	5513	5426	5363	5276	5213	5395	5245	548	1600	5000	3840	10	1	10952635	583	-10.41	0.30	12	0.00	-511.00	17981.00	8680	20230609	-38.71	5240	20240404	1.53	6830	-22.11	20240402	5240	1.53	20240404	8680	-38.71	20230609	5240	1.53	20240404	2.51	N	008250	5000	547 억	440348	N	N	0	N	N
122	20240408	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5340	-110	5	-2.02	168633920	31648	63.07	5450	5450	5300	7080	3820	5450	5328.35	4.03	-1136	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	585	-10.45	0.30	12	0.29	-511.00	17981.00	8680	20230609	-38.48	5240	20240404	1.91	6830	-21.82	20240402	5240	1.91	20240404	8680	-38.48	20230609	5240	1.91	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
123	20240408	150218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5380	-70	5	-1.28	160547630	30136	60.06	5450	5450	5300	7080	3820	5450	5327.44	4.03	-1036	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	589	-10.53	0.30	12	0.28	-511.00	17981.00	8680	20230609	-38.02	5240	20240404	2.67	6830	-21.23	20240402	5240	2.67	20240404	8680	-38.02	20230609	5240	2.67	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
124	20240408	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5390	-60	5	-1.10	151370290	28426	56.65	5450	5450	5300	7080	3820	5450	5325.06	4.03	-958	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	590	-10.55	0.30	12	0.26	-511.00	17981.00	8680	20230609	-37.90	5240	20240404	2.86	6830	-21.08	20240402	5240	2.86	20240404	8680	-37.90	20230609	5240	2.86	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
125	20240408	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	-100	5	-1.83	144915700	27223	54.25	5450	5450	5300	7080	3820	5450	5323.28	4.03	-958	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	586	-10.47	0.30	12	0.25	-511.00	17981.00	8680	20230609	-38.36	5240	20240404	2.10	6830	-21.67	20240402	5240	2.10	20240404	8680	-38.36	20230609	5240	2.10	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
126	20240408	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5310	-140	5	-2.57	102833730	19296	38.45	5450	5450	5300	7080	3820	5450	5329.28	4.03	-958	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	582	-10.39	0.30	12	0.18	-511.00	17981.00	8680	20230609	-38.82	5240	20240404	1.34	6830	-22.25	20240402	5240	1.34	20240404	8680	-38.82	20230609	5240	1.34	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
127	20240408	110219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5330	-120	5	-2.20	63779970	11939	23.79	5450	5450	5300	7080	3820	5450	5342.15	4.03	-958	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	584	-10.43	0.30	12	0.11	-511.00	17981.00	8680	20230609	-38.59	5240	20240404	1.72	6830	-21.96	20240402	5240	1.72	20240404	8680	-38.59	20230609	5240	1.72	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
128	20240408	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5350	-100	5	-1.83	39814480	7440	14.83	5450	5450	5300	7080	3820	5450	5351.41	4.03	-31	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	586	-10.47	0.30	12	0.07	-511.00	17981.00	8680	20230609	-38.36	5240	20240404	2.10	6830	-21.67	20240402	5240	2.10	20240404	8680	-38.36	20230609	5240	2.10	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
129	20240408	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	-30	5	-0.55	1246210	229	0.46	5450	5450	5420	7080	3820	5450	5441.97	4.03	0	5643	5546	5453	5356	5263	5595	5405	548	1630	5000	3920	10	1	10952635	594	-10.61	0.30	12	0.00	-511.00	17981.00	8680	20230609	-37.56	5240	20240404	3.44	6830	-20.64	20240402	5240	3.44	20240404	8680	-37.56	20230609	5240	3.44	20240404	2.51	N	008250	5000	547 억	441484	N	N	74	N	N
130	20240405	160217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-50	5	-0.91	269130440	49550	58.92	5380	5550	5360	7150	3850	5500	5431.46	4.06	-3048	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	597	-10.67	0.30	12	0.45	-511.00	17981.00	8680	20230609	-37.21	5240	20240404	4.01	6830	-20.20	20240402	5240	4.01	20240404	8680	-37.21	20230609	5240	4.01	20240404	2.33	N	008250	5000	547 억	444532	N	N	74	N	N
131	20240405	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	-90	5	-1.64	226058010	41592	49.46	5380	5550	5360	7150	3850	5500	5435.13	4.06	-3307	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	593	-10.59	0.30	12	0.38	-511.00	17981.00	8680	20230609	-37.67	5240	20240404	3.24	6830	-20.79	20240402	5240	3.24	20240404	8680	-37.67	20230609	5240	3.24	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
132	20240405	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-50	5	-0.91	183783880	33781	40.17	5380	5550	5360	7150	3850	5500	5440.45	4.06	-2688	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	597	-10.67	0.30	12	0.31	-511.00	17981.00	8680	20230609	-37.21	5240	20240404	4.01	6830	-20.20	20240402	5240	4.01	20240404	8680	-37.21	20230609	5240	4.01	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
133	20240405	130216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5460	-40	5	-0.73	161615210	29701	35.32	5380	5550	5360	7150	3850	5500	5441.40	4.06	-2587	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	598	-10.68	0.30	12	0.27	-511.00	17981.00	8680	20230609	-37.10	5240	20240404	4.20	6830	-20.06	20240402	5240	4.20	20240404	8680	-37.10	20230609	5240	4.20	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
134	20240405	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	0	3	0.00	133606140	24555	29.20	5380	5550	5360	7150	3850	5500	5441.09	4.06	-2250	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	602	-10.76	0.31	12	0.22	-511.00	17981.00	8680	20230609	-36.64	5240	20240404	4.96	6830	-19.47	20240402	5240	4.96	20240404	8680	-36.64	20230609	5240	4.96	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
135	20240405	110218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5390	-110	5	-2.00	120009630	22055	26.23	5380	5550	5360	7150	3850	5500	5441.38	4.06	-672	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	590	-10.55	0.30	12	0.20	-511.00	17981.00	8680	20230609	-37.90	5240	20240404	2.86	6830	-21.08	20240402	5240	2.86	20240404	8680	-37.90	20230609	5240	2.86	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
136	20240405	100206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	0	3	0.00	65059500	11921	14.18	5380	5550	5360	7150	3850	5500	5457.55	4.06	-707	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	602	-10.76	0.31	12	0.11	-511.00	17981.00	8680	20230609	-36.64	5240	20240404	4.96	6830	-19.47	20240402	5240	4.96	20240404	8680	-36.64	20230609	5240	4.96	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
137	20240405	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	-80	5	-1.45	16227630	3015	3.59	5380	5430	5380	7150	3850	5500	5382.26	4.06	0	5820	5660	5450	5290	5080	5555	5185	548	1650	5000	3960	10	1	10952635	594	-10.61	0.30	12	0.03	-511.00	17981.00	8680	20230609	-37.56	5240	20240404	3.44	6830	-20.64	20240402	5240	3.44	20240404	8680	-37.56	20230609	5240	3.44	20240404	2.33	N	008250	5000	547 억	444532	N	N	2	N	N
138	20240404	160215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5500	-110	5	-1.96	462574940	83848	40.80	5610	5610	5240	7290	3930	5610	5516.83	4.07	-948	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	602	-10.76	0.31	12	0.77	-511.00	17981.00	8680	20230609	-36.64	5240	20240404	4.96	6830	-19.47	20240402	5240	4.96	20240404	8680	-36.64	20230609	5240	4.96	20240404	2.00	N	008250	5000	547 억	445492	N	N	2	N	N
139	20240404	150216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5510	-100	5	-1.78	414152430	75029	36.51	5610	5610	5240	7290	3930	5610	5519.90	4.07	-500	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	603	-10.78	0.31	12	0.69	-511.00	17981.00	8680	20230609	-36.52	5240	20240404	5.15	6830	-19.33	20240402	5240	5.15	20240404	8680	-36.52	20230609	5240	5.15	20240404	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
140	20240404	140215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5530	-80	5	-1.43	393457170	71268	34.68	5610	5610	5240	7290	3930	5610	5520.81	4.07	-1107	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	606	-10.82	0.31	12	0.65	-511.00	17981.00	8680	20230609	-36.29	5240	20240404	5.53	6830	-19.03	20240402	5240	5.53	20240404	8680	-36.29	20230609	5240	5.53	20240404	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
141	20240404	130214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5560	-50	5	-0.89	334254980	60526	29.45	5610	5610	5240	7290	3930	5610	5522.50	4.07	-402	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	609	-10.88	0.31	12	0.55	-511.00	17981.00	8680	20230609	-35.94	5240	20240404	6.11	6830	-18.59	20240402	5240	6.11	20240404	8680	-35.94	20230609	5240	6.11	20240404	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
142	20240404	120214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5560	-50	5	-0.89	301667360	54652	26.59	5610	5610	5240	7290	3930	5610	5519.79	4.07	-800	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	609	-10.88	0.31	12	0.50	-511.00	17981.00	8680	20230609	-35.94	5240	20240404	6.11	6830	-18.59	20240402	5240	6.11	20240404	8680	-35.94	20230609	5240	6.11	20240404	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
143	20240404	110215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5550	-60	5	-1.07	287909530	52175	25.39	5610	5610	5240	7290	3930	5610	5518.15	4.07	-965	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	608	-10.86	0.31	12	0.48	-511.00	17981.00	8680	20230609	-36.06	5240	20240404	5.92	6830	-18.74	20240402	5240	5.92	20240404	8680	-36.06	20230609	5240	5.92	20240404	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
144	20240404	100214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5560	-50	5	-0.89	227928030	41388	20.14	5610	5610	5240	7290	3930	5610	5507.10	4.07	15	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	609	-10.88	0.31	12	0.38	-511.00	17981.00	8680	20230609	-35.94	5240	20240404	6.11	6830	-18.59	20240402	5240	6.11	20240404	8680	-35.94	20230609	5240	6.11	20240404	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
145	20240404	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5570	-40	5	-0.71	22002470	3931	1.91	5610	5610	5570	7290	3930	5610	5597.17	4.07	-201	6070	5840	5710	5480	5350	5775	5415	548	1680	5000	4030	10	1	10952635	610	-10.90	0.31	12	0.04	-511.00	17981.00	8680	20230609	-35.83	5480	20240325	1.64	6830	-18.45	20240402	5480	1.64	20240325	8680	-35.83	20230609	5480	1.64	20240325	2.00	N	008250	5000	547 억	445492	N	N	3	N	N
146	20240403	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5610	-140	5	-2.43	1151813870	203425	5.46	5620	5940	5580	7470	4030	5750	5662.21	3.99	8477	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	614	-10.98	0.31	12	1.86	-511.00	17981.00	8680	20230609	-35.37	5480	20240325	2.37	6830	-17.86	20240402	5480	2.37	20240325	8680	-35.37	20230609	5480	2.37	20240325	2.01	N	008250	5000	547 억	436851	N	N	3	N	N
147	20240403	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	-120	5	-2.09	1087869480	192047	5.16	5620	5940	5580	7470	4030	5750	5664.60	3.99	10378	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	617	-11.02	0.31	12	1.75	-511.00	17981.00	8680	20230609	-35.14	5480	20240325	2.74	6830	-17.57	20240402	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
148	20240403	140214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	-120	5	-2.09	1073826270	189550	5.09	5620	5940	5580	7470	4030	5750	5665.13	3.99	10378	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	617	-11.02	0.31	12	1.73	-511.00	17981.00	8680	20230609	-35.14	5480	20240325	2.74	6830	-17.57	20240402	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
149	20240403	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5620	-130	5	-2.26	1058296090	186787	5.02	5620	5940	5580	7470	4030	5750	5665.79	3.99	10423	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	616	-11.00	0.31	12	1.71	-511.00	17981.00	8680	20230609	-35.25	5480	20240325	2.55	6830	-17.72	20240402	5480	2.55	20240325	8680	-35.25	20230609	5480	2.55	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
150	20240403	120215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	-120	5	-2.09	1018184570	179643	4.82	5620	5940	5580	7470	4030	5750	5667.82	3.99	10434	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	617	-11.02	0.31	12	1.64	-511.00	17981.00	8680	20230609	-35.14	5480	20240325	2.74	6830	-17.57	20240402	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
151	20240403	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	-120	5	-2.09	962702490	169755	4.56	5620	5940	5580	7470	4030	5750	5671.13	3.99	10465	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	617	-11.02	0.31	12	1.55	-511.00	17981.00	8680	20230609	-35.14	5480	20240325	2.74	6830	-17.57	20240402	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
152	20240403	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5610	-140	5	-2.43	862031870	151826	4.08	5620	5940	5580	7470	4030	5750	5677.76	3.99	11095	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	614	-10.98	0.31	12	1.39	-511.00	17981.00	8680	20230609	-35.37	5480	20240325	2.37	6830	-17.86	20240402	5480	2.37	20240325	8680	-35.37	20230609	5480	2.37	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
153	20240403	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5650	-100	5	-1.74	45649630	8105	0.22	5620	5690	5620	7470	4030	5750	5632.27	3.99	-602	7263	6506	6073	5316	4883	6885	5695	548	1720	5000	4140	10	1	10952635	619	-11.06	0.31	12	0.07	-511.00	17981.00	8680	20230609	-34.91	5480	20240325	3.10	6830	-17.28	20240402	5480	3.10	20240325	8680	-34.91	20230609	5480	3.10	20240325	2.01	N	008250	5000	547 억	436851	N	N	19	N	N
154	20240402	160209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5750	120	2	2.13	23998937950	3720503	53780.04	5650	6830	5640	7310	3950	5630	6450.55	4.07	-9355	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	630	-11.25	0.32	12	33.97	-511.00	17981.00	8680	20230609	-33.76	5480	20240325	4.93	6830	-15.81	20240402	5480	4.93	20240325	8680	-33.76	20230609	5480	4.93	20240325	2.01	N	008250	5000	547 억	446290	N	N	19	N	N
155	20240402	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5740	110	2	1.95	23787157460	3683518	53245.42	5650	6830	5640	7310	3950	5630	6457.73	4.07	-9622	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	629	-11.23	0.32	12	33.63	-511.00	17981.00	8680	20230609	-33.87	5480	20240325	4.74	6830	-15.96	20240402	5480	4.74	20240325	8680	-33.87	20230609	5480	4.74	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
156	20240402	140215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	70	2	1.24	23500858020	3633304	52519.57	5650	6830	5640	7310	3950	5630	6468.18	4.07	-10292	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	624	-11.15	0.32	12	33.17	-511.00	17981.00	8680	20230609	-34.33	5480	20240325	4.01	6830	-16.54	20240402	5480	4.01	20240325	8680	-34.33	20230609	5480	4.01	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
157	20240402	130212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5760	130	2	2.31	23290528380	3596615	51989.23	5650	6830	5640	7310	3950	5630	6475.68	4.07	-9733	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	631	-11.27	0.32	12	32.84	-511.00	17981.00	8680	20230609	-33.64	5480	20240325	5.11	6830	-15.67	20240402	5480	5.11	20240325	8680	-33.64	20230609	5480	5.11	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
158	20240402	120212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	300	2	5.33	22288960840	3422170	49467.62	5650	6830	5640	7310	3950	5630	6513.11	4.07	-12241	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	649	-11.60	0.33	12	31.25	-511.00	17981.00	8680	20230609	-31.68	5480	20240325	8.21	6830	-13.18	20240402	5480	8.21	20240325	8680	-31.68	20230609	5480	8.21	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
159	20240402	110212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6080	450	2	7.99	20856578340	3179119	45954.31	5650	6830	5640	7310	3950	5630	6560.49	4.07	-13313	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	666	-11.90	0.34	12	29.03	-511.00	17981.00	8680	20230609	-29.95	5480	20240325	10.95	6830	-10.98	20240402	5480	10.95	20240325	8680	-29.95	20230609	5480	10.95	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
160	20240402	100212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6550	920	2	16.34	6700088530	1048911	15162.06	5650	6610	5640	7310	3950	5630	6387.66	4.07	-13563	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	717	-12.82	0.36	12	9.58	-511.00	17981.00	8680	20230609	-24.54	5480	20240325	19.53	6610	-0.91	20240402	5480	19.53	20240325	8680	-24.54	20230609	5480	19.53	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
161	20240402	090211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5670	40	2	0.71	339400	60	0.87	5650	5670	5640	7310	3950	5630	5656.67	4.07	-5	5710	5670	5620	5580	5530	5675	5585	548	1680	5000	4050	10	1	10952635	621	-11.10	0.32	12	0.00	-511.00	17981.00	8680	20230609	-34.68	5480	20240325	3.47	6580	-13.83	20240110	5480	3.47	20240325	8680	-34.68	20230609	5480	3.47	20240325	2.01	N	008250	5000	547 억	446290	N	N	0	N	N
162	20240401	160211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	20	2	0.36	38827660	6918	96.69	5630	5660	5570	7290	3930	5610	5612.56	4.07	11	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	617	-11.02	0.31	12	0.06	-511.00	17981.00	8900	20230327	-36.74	5480	20240325	2.74	6580	-14.44	20240110	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
163	20240401	150211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5640	30	2	0.53	37143110	6619	92.51	5630	5660	5570	7290	3930	5610	5611.59	4.07	7	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	618	-11.04	0.31	12	0.06	-511.00	17981.00	8900	20230327	-36.63	5480	20240325	2.92	6580	-14.29	20240110	5480	2.92	20240325	8680	-35.02	20230609	5480	2.92	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
164	20240401	140211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5620	10	2	0.18	35685980	6360	88.89	5630	5660	5570	7290	3930	5610	5611.00	4.07	-76	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	616	-11.00	0.31	12	0.06	-511.00	17981.00	8900	20230327	-36.85	5480	20240325	2.55	6580	-14.59	20240110	5480	2.55	20240325	8680	-35.25	20230609	5480	2.55	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
165	20240401	130211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5650	40	2	0.71	32094210	5721	79.96	5630	5660	5570	7290	3930	5610	5609.90	4.07	-120	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	619	-11.06	0.31	12	0.05	-511.00	17981.00	8900	20230327	-36.52	5480	20240325	3.10	6580	-14.13	20240110	5480	3.10	20240325	8680	-34.91	20230609	5480	3.10	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
166	20240401	120213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5620	10	2	0.18	27726340	4947	69.14	5630	5640	5570	7290	3930	5610	5604.68	4.07	-110	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	616	-11.00	0.31	12	0.05	-511.00	17981.00	8900	20230327	-36.85	5480	20240325	2.55	6580	-14.59	20240110	5480	2.55	20240325	8680	-35.25	20230609	5480	2.55	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
167	20240401	110212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5610	0	3	0.00	26423010	4715	65.90	5630	5630	5570	7290	3930	5610	5604.03	4.07	-91	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	614	-10.98	0.31	12	0.04	-511.00	17981.00	8900	20230327	-36.97	5480	20240325	2.37	6580	-14.74	20240110	5480	2.37	20240325	8680	-35.37	20230609	5480	2.37	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
168	20240401	100210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	20	2	0.36	16928950	3024	42.26	5630	5630	5570	7290	3930	5610	5598.20	4.07	-247	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	617	-11.02	0.31	12	0.03	-511.00	17981.00	8900	20230327	-36.74	5480	20240325	2.74	6580	-14.44	20240110	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N
169	20240401	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	20	2	0.36	298390	53	0.74	5630	5630	5630	7290	3930	5610	5630.00	4.07	-21	5736	5672	5626	5562	5516	5650	5540	548	1680	5000	4030	10	1	10952635	617	-11.02	0.31	12	0.00	-511.00	17981.00	8900	20230327	-36.74	5480	20240325	2.74	6580	-14.44	20240110	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.02	N	008250	5000	547 억	445996	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History