KissMeData/213500/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160913	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8170	190	2	2.38	290248265	35759	76.68	8040	8220	7980	10370	5590	7980	8116.79	5.75	632	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1945	-6.40	0.28	12	0.15	-1277.00	28880.00	11590	20240523	-29.51	7720	20250409	5.83	9050	-9.72	20250310	7720	5.83	20250409	11590	-29.51	20240523	7720	5.83	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	706	N	N
3	20250414	150921	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8140	160	2	2.01	269499405	33218	71.23	8040	8220	7980	10370	5590	7980	8113.05	5.75	718	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1937	-6.37	0.28	12	0.14	-1277.00	28880.00	11590	20240523	-29.77	7720	20250409	5.44	9050	-10.06	20250310	7720	5.44	20250409	11590	-29.77	20240523	7720	5.44	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
4	20250414	140920	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8120	140	2	1.75	177955475	22022	47.22	8040	8140	7980	10370	5590	7980	8080.80	5.75	2176	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1933	-6.36	0.28	12	0.09	-1277.00	28880.00	11590	20240523	-29.94	7720	20250409	5.18	9050	-10.28	20250310	7720	5.18	20250409	11590	-29.94	20240523	7720	5.18	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
5	20250414	130918	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8110	130	2	1.63	111110595	13781	29.55	8040	8120	7980	10370	5590	7980	8062.59	5.75	1723	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1930	-6.35	0.28	12	0.06	-1277.00	28880.00	11590	20240523	-30.03	7720	20250409	5.05	9050	-10.39	20250310	7720	5.05	20250409	11590	-30.03	20240523	7720	5.05	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
6	20250414	120920	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8110	130	2	1.63	100031070	12415	26.62	8040	8120	7980	10370	5590	7980	8057.28	5.75	1359	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1930	-6.35	0.28	12	0.05	-1277.00	28880.00	11590	20240523	-30.03	7720	20250409	5.05	9050	-10.39	20250310	7720	5.05	20250409	11590	-30.03	20240523	7720	5.05	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
7	20250414	110916	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8080	100	2	1.25	78018210	9699	20.80	8040	8080	7980	10370	5590	7980	8043.94	5.75	156	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1923	-6.33	0.28	12	0.04	-1277.00	28880.00	11590	20240523	-30.28	7720	20250409	4.66	9050	-10.72	20250310	7720	4.66	20250409	11590	-30.28	20240523	7720	4.66	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
8	20250414	100918	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8050	70	2	0.88	54061470	6729	14.43	8040	8070	7980	10370	5590	7980	8034.10	5.75	-187	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1916	-6.30	0.28	12	0.03	-1277.00	28880.00	11590	20240523	-30.54	7720	20250409	4.27	9050	-11.05	20250310	7720	4.27	20250409	11590	-30.54	20240523	7720	4.27	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
9	20250414	090919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8020	40	2	0.50	19395010	2416	5.18	8040	8050	7980	10370	5590	7980	8027.74	5.75	-722	8173	8076	7963	7866	7753	8020	7810	1190	2390	5000	6060	10	1	23800576	1909	-6.28	0.28	12	0.01	-1277.00	28880.00	11590	20240523	-30.80	7720	20250409	3.89	9050	-11.38	20250310	7720	3.89	20250409	11590	-30.80	20240523	7720	3.89	20250409	1.02	Y	213500	5000	1190 억	1368356	N	N	750	N	N
10	20250411	160908	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7980	-20	5	-0.25	368845800	46558	61.47	7990	8060	7850	10400	5600	8000	7922.27	5.76	-3057	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1899	-6.25	0.28	12	0.20	-1277.00	28880.00	11590	20240523	-31.15	7720	20250409	3.37	9050	-11.82	20250310	7720	3.37	20250409	11590	-31.15	20240523	7720	3.37	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	750	N	N
11	20250411	150917	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7920	-80	5	-1.00	346615110	43767	57.79	7990	8060	7850	10400	5600	8000	7919.55	5.76	-2207	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1885	-6.20	0.27	12	0.18	-1277.00	28880.00	11590	20240523	-31.67	7720	20250409	2.59	9050	-12.49	20250310	7720	2.59	20250409	11590	-31.67	20240523	7720	2.59	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
12	20250411	140915	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7920	-80	5	-1.00	305075275	38529	50.87	7990	8060	7850	10400	5600	8000	7918.07	5.76	-3342	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1885	-6.20	0.27	12	0.16	-1277.00	28880.00	11590	20240523	-31.67	7720	20250409	2.59	9050	-12.49	20250310	7720	2.59	20250409	11590	-31.67	20240523	7720	2.59	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
13	20250411	130917	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7940	-60	5	-0.75	250610825	31663	41.81	7990	8060	7850	10400	5600	8000	7914.94	5.76	-4234	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1890	-6.22	0.27	12	0.13	-1277.00	28880.00	11590	20240523	-31.49	7720	20250409	2.85	9050	-12.27	20250310	7720	2.85	20250409	11590	-31.49	20240523	7720	2.85	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
14	20250411	120918	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7910	-90	5	-1.12	216191685	27324	36.08	7990	8060	7850	10400	5600	8000	7912.15	5.76	-5435	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1883	-6.19	0.27	12	0.11	-1277.00	28880.00	11590	20240523	-31.75	7720	20250409	2.46	9050	-12.60	20250310	7720	2.46	20250409	11590	-31.75	20240523	7720	2.46	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
15	20250411	110917	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7900	-100	5	-1.25	163891475	20709	27.34	7990	8060	7850	10400	5600	8000	7914.02	5.76	-9696	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1880	-6.19	0.27	12	0.09	-1277.00	28880.00	11590	20240523	-31.84	7720	20250409	2.33	9050	-12.71	20250310	7720	2.33	20250409	11590	-31.84	20240523	7720	2.33	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
16	20250411	100920	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7860	-140	5	-1.75	115768425	14605	19.28	7990	8060	7850	10400	5600	8000	7926.63	5.76	-6937	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1871	-6.16	0.27	12	0.06	-1277.00	28880.00	11590	20240523	-32.18	7720	20250409	1.81	9050	-13.15	20250310	7720	1.81	20250409	11590	-32.18	20240523	7720	1.81	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
17	20250411	090922	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7980	-20	5	-0.25	10020500	1257	1.66	7990	7990	7950	10400	5600	8000	7971.76	5.76	196	8160	8080	7970	7890	7780	8120	7930	1190	2400	5000	6080	10	1	23800576	1899	-6.25	0.28	12	0.01	-1277.00	28880.00	11590	20240523	-31.15	7720	20250409	3.37	9050	-11.82	20250310	7720	3.37	20250409	11590	-31.15	20240523	7720	3.37	20250409	1.04	Y	213500	5000	1190 억	1371200	N	N	944	N	N
18	20250410	160912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8000	240	2	3.09	585201505	73555	67.34	7950	8050	7860	10080	5440	7760	7955.97	5.66	27660	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1904	-6.26	0.28	12	0.31	-1277.00	28880.00	11590	20240523	-30.97	7720	20250409	3.63	9050	-11.60	20250310	7720	3.63	20250409	11590	-30.97	20240523	7720	3.63	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	944	N	N
19	20250410	150916	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7980	220	2	2.84	564594745	70974	64.98	7950	8050	7860	10080	5440	7760	7954.95	5.66	26526	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1899	-6.25	0.28	12	0.30	-1277.00	28880.00	11590	20240523	-31.15	7720	20250409	3.37	9050	-11.82	20250310	7720	3.37	20250409	11590	-31.15	20240523	7720	3.37	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
20	20250410	140913	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7970	210	2	2.71	459729655	57816	52.93	7950	8050	7860	10080	5440	7760	7951.60	5.66	16747	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1897	-6.24	0.28	12	0.24	-1277.00	28880.00	11590	20240523	-31.23	7720	20250409	3.24	9050	-11.93	20250310	7720	3.24	20250409	11590	-31.23	20240523	7720	3.24	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
21	20250410	130912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8030	270	2	3.48	338091095	42579	38.98	7950	8050	7860	10080	5440	7760	7940.32	5.66	14338	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1911	-6.29	0.28	12	0.18	-1277.00	28880.00	11590	20240523	-30.72	7720	20250409	4.02	9050	-11.27	20250310	7720	4.02	20250409	11590	-30.72	20240523	7720	4.02	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
22	20250410	120912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8000	240	2	3.09	297734385	37542	34.37	7950	8000	7860	10080	5440	7760	7930.70	5.66	10850	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1904	-6.26	0.28	12	0.16	-1277.00	28880.00	11590	20240523	-30.97	7720	20250409	3.63	9050	-11.60	20250310	7720	3.63	20250409	11590	-30.97	20240523	7720	3.63	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
23	20250410	110912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7950	190	2	2.45	212627200	26871	24.60	7950	7980	7860	10080	5440	7760	7912.89	5.66	5633	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1892	-6.23	0.28	12	0.11	-1277.00	28880.00	11590	20240523	-31.41	7720	20250409	2.98	9050	-12.15	20250310	7720	2.98	20250409	11590	-31.41	20240523	7720	2.98	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
24	20250410	100914	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7920	160	2	2.06	166149150	21005	19.23	7950	7980	7860	10080	5440	7760	7909.98	5.66	4195	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1885	-6.20	0.27	12	0.09	-1277.00	28880.00	11590	20240523	-31.67	7720	20250409	2.59	9050	-12.49	20250310	7720	2.59	20250409	11590	-31.67	20240523	7720	2.59	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
25	20250410	090915	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7930	170	2	2.19	62984420	7927	7.26	7950	7980	7900	10080	5440	7760	7945.56	5.66	-1637	8093	7926	7823	7656	7553	7875	7605	1190	2320	5000	5890	10	1	23800576	1887	-6.21	0.27	12	0.03	-1277.00	28880.00	11590	20240523	-31.58	7720	20250409	2.72	9050	-12.38	20250310	7720	2.72	20250409	11590	-31.58	20240523	7720	2.72	20250409	1.04	Y	213500	5000	1190 억	1345995	N	N	6813	N	N
26	20250409	160907	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7760	-270	5	-3.36	855901180	109114	175.72	7940	7990	7720	10430	5630	8030	7844.11	5.78	-37773	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1847	-6.08	0.27	12	0.46	-1277.00	28880.00	11590	20240523	-33.05	7720	20250409	0.52	9050	-14.25	20250310	7720	0.52	20250409	11590	-33.05	20240523	7720	0.52	20250409	1.05	Y	213500	5000	1190 억	1375718	N	N	6813	N	N
27	20250409	150709	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7760	-270	5	-3.36	826290395	105293	169.57	7940	7990	7720	10430	5630	8030	7847.53	5.78	-36163	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1847	-6.08	0.27	12	0.44	-1277.00	28880.00	11590	20240523	-33.05	7720	20250409	0.52	9050	-14.25	20250310	7720	0.52	20250409	11590	-33.05	20240523	7720	0.52	20250409	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
28	20250409	140905	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7730	-300	5	-3.74	757317615	96385	155.22	7940	7990	7720	10430	5630	8030	7857.21	5.78	-32917	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1840	-6.05	0.27	12	0.40	-1277.00	28880.00	11590	20240523	-33.30	7720	20250409	0.13	9050	-14.59	20250310	7720	0.13	20250409	11590	-33.30	20240523	7720	0.13	20250409	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
29	20250409	130901	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7810	-220	5	-2.74	561019030	71084	114.48	7940	7990	7800	10430	5630	8030	7892.34	5.78	-29995	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1859	-6.12	0.27	12	0.30	-1277.00	28880.00	11590	20240523	-32.61	7800	20250409	0.13	9050	-13.70	20250310	7800	0.13	20250409	11590	-32.61	20240523	7800	0.13	20250409	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
30	20250409	120904	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7860	-170	5	-2.12	444129640	56159	90.44	7940	7990	7860	10430	5630	8030	7908.43	5.78	-25275	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1871	-6.16	0.27	12	0.24	-1277.00	28880.00	11590	20240523	-32.18	7830	20250404	0.38	9050	-13.15	20250310	7830	0.38	20250404	11590	-32.18	20240523	7830	0.38	20250404	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
31	20250409	110901	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7890	-140	5	-1.74	338960595	42817	68.96	7940	7990	7880	10430	5630	8030	7916.50	5.78	-20002	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1878	-6.18	0.27	12	0.18	-1277.00	28880.00	11590	20240523	-31.92	7830	20250404	0.77	9050	-12.82	20250310	7830	0.77	20250404	11590	-31.92	20240523	7830	0.77	20250404	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
32	20250409	100907	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7920	-110	5	-1.37	225642005	28477	45.86	7940	7990	7880	10430	5630	8030	7923.66	5.78	-15173	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1885	-6.20	0.27	12	0.12	-1277.00	28880.00	11590	20240523	-31.67	7830	20250404	1.15	9050	-12.49	20250310	7830	1.15	20250404	11590	-31.67	20240523	7830	1.15	20250404	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
33	20250409	090910	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7980	-50	5	-0.62	25755070	3236	5.21	7940	7990	7940	10430	5630	8030	7958.92	5.78	-221	8230	8130	8040	7940	7850	8085	7895	1190	2400	5000	6100	10	1	23800576	1899	-6.25	0.28	12	0.01	-1277.00	28880.00	11590	20240523	-31.15	7830	20250404	1.92	9050	-11.82	20250310	7830	1.92	20250404	11590	-31.15	20240523	7830	1.92	20250404	1.05	Y	213500	5000	1190 억	1375718	N	N	2647	N	N
34	20250408	160855	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8030	30	2	0.38	496380820	61950	88.76	8140	8140	7950	10400	5600	8000	8012.59	5.77	2847	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1911	-6.29	0.28	12	0.26	-1277.00	28880.00	11590	20240523	-30.72	7830	20250404	2.55	9050	-11.27	20250310	7830	2.55	20250404	11590	-30.72	20240523	7830	2.55	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	2647	N	N
35	20250408	150901	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8000	0	3	0.00	482448690	60211	86.27	8140	8140	7950	10400	5600	8000	8012.63	5.77	3018	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1904	-6.26	0.28	12	0.25	-1277.00	28880.00	11590	20240523	-30.97	7830	20250404	2.17	9050	-11.60	20250310	7830	2.17	20250404	11590	-30.97	20240523	7830	2.17	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
36	20250408	140859	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	7980	-20	5	-0.25	386222095	48123	68.95	8140	8140	7970	10400	5600	8000	8025.73	5.77	1458	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1899	-6.25	0.28	12	0.20	-1277.00	28880.00	11590	20240523	-31.15	7830	20250404	1.92	9050	-11.82	20250310	7830	1.92	20250404	11590	-31.15	20240523	7830	1.92	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
37	20250408	130856	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8000	0	3	0.00	340266685	42367	60.70	8140	8140	7980	10400	5600	8000	8031.41	5.77	2250	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1904	-6.26	0.28	12	0.18	-1277.00	28880.00	11590	20240523	-30.97	7830	20250404	2.17	9050	-11.60	20250310	7830	2.17	20250404	11590	-30.97	20240523	7830	2.17	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
38	20250408	120901	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8020	20	2	0.25	277616635	34529	49.47	8140	8140	8000	10400	5600	8000	8040.10	5.77	3251	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1909	-6.28	0.28	12	0.15	-1277.00	28880.00	11590	20240523	-30.80	7830	20250404	2.43	9050	-11.38	20250310	7830	2.43	20250404	11590	-30.80	20240523	7830	2.43	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
39	20250408	110858	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8060	60	2	0.75	211859915	26343	37.75	8140	8140	8000	10400	5600	8000	8042.36	5.77	958	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1918	-6.31	0.28	12	0.11	-1277.00	28880.00	11590	20240523	-30.46	7830	20250404	2.94	9050	-10.94	20250310	7830	2.94	20250404	11590	-30.46	20240523	7830	2.94	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
40	20250408	100859	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8010	10	2	0.12	152940755	19014	27.24	8140	8140	8000	10400	5600	8000	8043.59	5.77	-266	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1906	-6.27	0.28	12	0.08	-1277.00	28880.00	11590	20240523	-30.89	7830	20250404	2.30	9050	-11.49	20250310	7830	2.30	20250404	11590	-30.89	20240523	7830	2.30	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
41	20250408	090902	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8070	70	2	0.88	27435390	3402	4.87	8140	8140	8020	10400	5600	8000	8064.49	5.77	61	8326	8162	8066	7902	7806	8115	7855	1190	2400	5000	6080	10	1	23800576	1921	-6.32	0.28	12	0.01	-1277.00	28880.00	11590	20240523	-30.37	7830	20250404	3.07	9050	-10.83	20250310	7830	3.07	20250404	11590	-30.37	20240523	7830	3.07	20250404	1.03	Y	213500	5000	1190 억	1374262	N	N	3762	N	N
42	20250407	160849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8000	-290	5	-3.50	562068505	69792	44.90	8230	8230	7970	10770	5810	8290	8053.48	5.70	-17882	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1904	-6.26	0.28	12	0.29	-1277.00	28880.00	11590	20240523	-30.97	7830	20250404	2.17	9050	-11.60	20250310	7830	2.17	20250404	11590	-30.97	20240523	7830	2.17	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	3762	N	N
43	20250407	150856	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8000	-290	5	-3.50	543720055	67499	43.42	8230	8230	7970	10770	5810	8290	8055.23	5.70	-17204	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1904	-6.26	0.28	12	0.28	-1277.00	28880.00	11590	20240523	-30.97	7830	20250404	2.17	9050	-11.60	20250310	7830	2.17	20250404	11590	-30.97	20240523	7830	2.17	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
44	20250407	140852	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8030	-260	5	-3.14	410821105	50895	32.74	8230	8230	8000	10770	5810	8290	8071.93	5.70	-15729	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1911	-6.29	0.28	12	0.21	-1277.00	28880.00	11590	20240523	-30.72	7830	20250404	2.55	9050	-11.27	20250310	7830	2.55	20250404	11590	-30.72	20240523	7830	2.55	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
45	20250407	130851	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8040	-250	5	-3.02	373703485	46275	29.77	8230	8230	8000	10770	5810	8290	8075.71	5.70	-12674	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1914	-6.30	0.28	12	0.19	-1277.00	28880.00	11590	20240523	-30.63	7830	20250404	2.68	9050	-11.16	20250310	7830	2.68	20250404	11590	-30.63	20240523	7830	2.68	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
46	20250407	120851	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8090	-200	5	-2.41	345850310	42818	27.55	8230	8230	8000	10770	5810	8290	8077.22	5.70	-12694	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1925	-6.34	0.28	12	0.18	-1277.00	28880.00	11590	20240523	-30.20	7830	20250404	3.32	9050	-10.61	20250310	7830	3.32	20250404	11590	-30.20	20240523	7830	3.32	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
47	20250407	110852	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8080	-210	5	-2.53	280977250	34793	22.38	8230	8230	8000	10770	5810	8290	8075.68	5.70	-8474	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1923	-6.33	0.28	12	0.15	-1277.00	28880.00	11590	20240523	-30.28	7830	20250404	3.19	9050	-10.72	20250310	7830	3.19	20250404	11590	-30.28	20240523	7830	3.19	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
48	20250407	100852	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8030	-260	5	-3.14	252547530	31260	20.11	8230	8230	8000	10770	5810	8290	8078.94	5.70	-8325	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1911	-6.29	0.28	12	0.13	-1277.00	28880.00	11590	20240523	-30.72	7830	20250404	2.55	9050	-11.27	20250310	7830	2.55	20250404	11590	-30.72	20240523	7830	2.55	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
49	20250407	090854	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8090	-200	5	-2.41	33727550	4151	2.67	8230	8230	8050	10770	5810	8290	8125.16	5.70	-547	8716	8502	8166	7952	7616	8610	8060	1190	2480	5000	6300	10	1	23800576	1925	-6.34	0.28	12	0.02	-1277.00	28880.00	11590	20240523	-30.20	7830	20250404	3.32	9050	-10.61	20250310	7830	3.32	20250404	11590	-30.20	20240523	7830	3.32	20250404	1.02	Y	213500	5000	1190 억	1357818	N	N	2006	N	N
50	20250404	160849	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8290	350	2	4.41	1273608195	155384	204.79	7890	8380	7830	10320	5560	7940	8196.50	5.64	14413	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1973	-6.49	0.29	12	0.65	-1277.00	28880.00	11590	20240523	-28.47	7830	20250404	5.87	9050	-8.40	20250310	7830	5.87	20250404	11590	-28.47	20240523	7830	5.87	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	2006	N	N
51	20250404	150858	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8260	320	2	4.03	1232817065	150462	198.31	7890	8380	7830	10320	5560	7940	8193.54	5.64	14351	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1966	-6.47	0.29	12	0.63	-1277.00	28880.00	11590	20240523	-28.73	7830	20250404	5.49	9050	-8.73	20250310	7830	5.49	20250404	11590	-28.73	20240523	7830	5.49	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
52	20250404	140900	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8190	250	2	3.15	1131423615	138142	182.07	7890	8380	7830	10320	5560	7940	8190.29	5.64	6565	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1949	-6.41	0.28	12	0.58	-1277.00	28880.00	11590	20240523	-29.34	7830	20250404	4.60	9050	-9.50	20250310	7830	4.60	20250404	11590	-29.34	20240523	7830	4.60	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
53	20250404	130858	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8200	260	2	3.27	974176145	119009	156.85	7890	8380	7830	10320	5560	7940	8185.74	5.64	5836	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1952	-6.42	0.28	12	0.50	-1277.00	28880.00	11590	20240523	-29.25	7830	20250404	4.73	9050	-9.39	20250310	7830	4.73	20250404	11590	-29.25	20240523	7830	4.73	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
54	20250404	120852	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8240	300	2	3.78	847161985	103567	136.50	7890	8380	7830	10320	5560	7940	8179.84	5.64	6172	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1961	-6.45	0.29	12	0.44	-1277.00	28880.00	11590	20240523	-28.90	7830	20250404	5.24	9050	-8.95	20250310	7830	5.24	20250404	11590	-28.90	20240523	7830	5.24	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
55	20250404	110855	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7950	10	2	0.13	138512465	17513	23.08	7890	7970	7830	10320	5560	7940	7909.12	5.64	-3992	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1892	-6.23	0.28	12	0.07	-1277.00	28880.00	11590	20240523	-31.41	7830	20250404	1.53	9050	-12.15	20250310	7830	1.53	20250404	11590	-31.41	20240523	7830	1.53	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
56	20250404	100855	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7920	-20	5	-0.25	81432595	10324	13.61	7890	7960	7830	10320	5560	7940	7887.70	5.64	-4020	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1885	-6.20	0.27	12	0.04	-1277.00	28880.00	11590	20240523	-31.67	7830	20250404	1.15	9050	-12.49	20250310	7830	1.15	20250404	11590	-31.67	20240523	7830	1.15	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
57	20250404	090859	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7870	-70	5	-0.88	30946210	3936	5.19	7890	7890	7830	10320	5560	7940	7862.35	5.64	-2174	8033	7986	7933	7886	7833	7960	7860	1190	2380	5000	6030	10	1	23800576	1873	-6.16	0.27	12	0.02	-1277.00	28880.00	11590	20240523	-32.10	7830	20250404	0.51	9050	-13.04	20250310	7830	0.51	20250404	11590	-32.10	20240523	7830	0.51	20250404	1.02	Y	213500	5000	1190 억	1343396	N	N	3617	N	N
58	20250403	160841	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7940	-90	5	-1.12	601881035	75874	132.00	7980	7980	7880	10430	5630	8030	7932.63	5.72	-17888	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1890	-6.22	0.27	12	0.32	-1277.00	28880.00	11590	20240523	-31.49	7880	20250403	0.76	9050	-12.27	20250310	7880	0.76	20250403	11590	-31.49	20240523	7880	0.76	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	3617	N	N
59	20250403	150849	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7920	-110	5	-1.37	576675425	72691	126.47	7980	7980	7880	10430	5630	8030	7933.24	5.72	-17379	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1885	-6.20	0.27	12	0.31	-1277.00	28880.00	11590	20240523	-31.67	7880	20250403	0.51	9050	-12.49	20250310	7880	0.51	20250403	11590	-31.67	20240523	7880	0.51	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
60	20250403	140848	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7930	-100	5	-1.25	510869835	64383	112.01	7980	7980	7880	10430	5630	8030	7934.86	5.72	-16508	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1887	-6.21	0.27	12	0.27	-1277.00	28880.00	11590	20240523	-31.58	7880	20250403	0.63	9050	-12.38	20250310	7880	0.63	20250403	11590	-31.58	20240523	7880	0.63	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
61	20250403	130847	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7940	-90	5	-1.12	450831425	56816	98.85	7980	7980	7880	10430	5630	8030	7934.94	5.72	-13768	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1890	-6.22	0.27	12	0.24	-1277.00	28880.00	11590	20240523	-31.49	7880	20250403	0.76	9050	-12.27	20250310	7880	0.76	20250403	11590	-31.49	20240523	7880	0.76	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
62	20250403	120844	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7970	-60	5	-0.75	407010980	51298	89.25	7980	7980	7880	10430	5630	8030	7934.25	5.72	-13636	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1897	-6.24	0.28	12	0.22	-1277.00	28880.00	11590	20240523	-31.23	7880	20250403	1.14	9050	-11.93	20250310	7880	1.14	20250403	11590	-31.23	20240523	7880	1.14	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
63	20250403	110848	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7930	-100	5	-1.25	349427820	44064	76.66	7980	7980	7880	10430	5630	8030	7930.01	5.72	-10759	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1887	-6.21	0.27	12	0.19	-1277.00	28880.00	11590	20240523	-31.58	7880	20250403	0.63	9050	-12.38	20250310	7880	0.63	20250403	11590	-31.58	20240523	7880	0.63	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
64	20250403	100848	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7960	-70	5	-0.87	257837320	32498	56.54	7980	7980	7880	10430	5630	8030	7933.94	5.72	-8006	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1895	-6.23	0.28	12	0.14	-1277.00	28880.00	11590	20240523	-31.32	7880	20250403	1.02	9050	-12.04	20250310	7880	1.02	20250403	11590	-31.32	20240523	7880	1.02	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
65	20250403	090851	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	7880	-150	5	-1.87	135102970	17037	29.64	7980	7980	7880	10430	5630	8030	7929.97	5.72	-541	8156	8092	8046	7982	7936	8070	7960	1190	2400	5000	6100	10	1	23800576	1875	-6.17	0.27	12	0.07	-1277.00	28880.00	11590	20240523	-32.01	7880	20250403	0.00	9050	-12.93	20250310	7880	0.00	20250403	11590	-32.01	20240523	7880	0.00	20250403	0.99	Y	213500	5000	1190 억	1361395	N	N	1172	N	N
66	20250402	160829	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8030	-40	5	-0.50	460321855	57378	58.02	8090	8110	8000	10490	5650	8070	8022.62	5.80	-18236	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1911	-6.29	0.28	12	0.24	-1277.00	28880.00	11590	20240523	-30.72	8000	20250402	0.38	9050	-11.27	20250310	8000	0.38	20250402	11590	-30.72	20240523	8000	0.38	20250402	1.00	Y	213500	5000	1190 억	1379600	N	N	1172	N	N
67	20250402	150829	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8000	-70	5	-0.87	449736750	56057	56.68	8090	8110	8000	10490	5650	8070	8022.85	5.80	-17942	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1904	-6.26	0.28	12	0.24	-1277.00	28880.00	11590	20240523	-30.97	8000	20250402	0.00	9050	-11.60	20250310	8000	0.00	20250402	11590	-30.97	20240523	8000	0.00	20250402	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
68	20250402	140832	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8010	-60	5	-0.74	344973300	42967	43.45	8090	8110	8010	10490	5650	8070	8028.80	5.80	-13671	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1906	-6.27	0.28	12	0.18	-1277.00	28880.00	11590	20240523	-30.89	8010	20250402	0.00	9050	-11.49	20250310	8010	0.00	20250402	11590	-30.89	20240523	8010	0.00	20250402	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
69	20250402	130834	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8010	-60	5	-0.74	270598170	33686	34.06	8090	8110	8010	10490	5650	8070	8032.96	5.80	-10301	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1906	-6.27	0.28	12	0.14	-1277.00	28880.00	11590	20240523	-30.89	8010	20250402	0.00	9050	-11.49	20250310	8010	0.00	20250402	11590	-30.89	20240523	8010	0.00	20250402	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
70	20250402	120832	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8020	-50	5	-0.62	214662730	26711	27.01	8090	8110	8020	10490	5650	8070	8036.49	5.80	-9610	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1909	-6.28	0.28	12	0.11	-1277.00	28880.00	11590	20240523	-30.80	8010	20250401	0.12	9050	-11.38	20250310	8010	0.12	20250401	11590	-30.80	20240523	8010	0.12	20250401	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
71	20250402	110831	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8030	-40	5	-0.50	171364215	21319	21.56	8090	8110	8020	10490	5650	8070	8038.10	5.80	-7770	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1911	-6.29	0.28	12	0.09	-1277.00	28880.00	11590	20240523	-30.72	8010	20250401	0.25	9050	-11.27	20250310	8010	0.25	20250401	11590	-30.72	20240523	8010	0.25	20250401	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
72	20250402	100830	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8050	-20	5	-0.25	74303735	9236	9.34	8090	8110	8020	10490	5650	8070	8045.01	5.80	-5761	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1916	-6.30	0.28	12	0.04	-1277.00	28880.00	11590	20240523	-30.54	8010	20250401	0.50	9050	-11.05	20250310	8010	0.50	20250401	11590	-30.54	20240523	8010	0.50	20250401	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
73	20250402	090838	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8050	-20	5	-0.25	16079510	1991	2.01	8090	8110	8050	10490	5650	8070	8076.10	5.80	-1690	8216	8142	8076	8002	7936	8110	7970	1190	2420	5000	6130	10	1	23800576	1916	-6.30	0.28	12	0.01	-1277.00	28880.00	11590	20240523	-30.54	8010	20250401	0.50	9050	-11.05	20250310	8010	0.50	20250401	11590	-30.54	20240523	8010	0.50	20250401	1.00	Y	213500	5000	1190 억	1379600	N	N	191	N	N
74	20250401	160837	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8070	-40	5	-0.49	797946300	98893	143.73	8140	8150	8010	10540	5680	8110	8068.78	5.86	-16108	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1921	-6.32	0.28	12	0.42	-1277.00	28880.00	11590	20240523	-30.37	8010	20250401	0.75	9050	-10.83	20250310	8010	0.75	20250401	11590	-30.37	20240523	8010	0.75	20250401	0.94	Y	213500	5000	1190 억	1395443	N	N	191	N	N
75	20250401	150836	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8030	-80	5	-0.99	722474500	89490	130.06	8140	8150	8020	10540	5680	8110	8073.24	5.86	-15713	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1911	-6.29	0.28	12	0.38	-1277.00	28880.00	11590	20240523	-30.72	8020	20250401	0.12	9050	-11.27	20250310	8020	0.12	20250401	11590	-30.72	20240523	8020	0.12	20250401	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N
76	20250401	140837	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8080	-30	5	-0.37	333495690	41157	59.82	8140	8150	8070	10540	5680	8110	8103.01	5.86	-7666	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1923	-6.33	0.28	12	0.17	-1277.00	28880.00	11590	20240523	-30.28	8040	20250331	0.50	9050	-10.72	20250310	8040	0.50	20250331	11590	-30.28	20240523	8040	0.50	20250331	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N
77	20250401	130837	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8100	-10	5	-0.12	293561505	36217	52.64	8140	8150	8070	10540	5680	8110	8105.63	5.86	-7032	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1928	-6.34	0.28	12	0.15	-1277.00	28880.00	11590	20240523	-30.11	8040	20250331	0.75	9050	-10.50	20250310	8040	0.75	20250331	11590	-30.11	20240523	8040	0.75	20250331	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N
78	20250401	120838	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8090	-20	5	-0.25	233793000	28830	41.90	8140	8150	8070	10540	5680	8110	8109.37	5.86	-6466	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1925	-6.34	0.28	12	0.12	-1277.00	28880.00	11590	20240523	-30.20	8040	20250331	0.62	9050	-10.61	20250310	8040	0.62	20250331	11590	-30.20	20240523	8040	0.62	20250331	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N
79	20250401	110824	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8120	10	2	0.12	186308730	22976	33.39	8140	8140	8070	10540	5680	8110	8108.84	5.86	-5160	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1933	-6.36	0.28	12	0.10	-1277.00	28880.00	11590	20240523	-29.94	8040	20250331	1.00	9050	-10.28	20250310	8040	1.00	20250331	11590	-29.94	20240523	8040	1.00	20250331	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N
80	20250401	100825	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8120	10	2	0.12	86595360	10681	15.52	8140	8140	8070	10540	5680	8110	8107.42	5.86	-3020	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1933	-6.36	0.28	12	0.04	-1277.00	28880.00	11590	20240523	-29.94	8040	20250331	1.00	9050	-10.28	20250310	8040	1.00	20250331	11590	-29.94	20240523	8040	1.00	20250331	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N
81	20250401	090826	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8090	-20	5	-0.25	22181630	2740	3.98	8140	8140	8070	10540	5680	8110	8095.49	5.86	73	8356	8232	8136	8012	7916	8185	7965	1190	2430	5000	6160	10	1	23800576	1925	-6.34	0.28	12	0.01	-1277.00	28880.00	11590	20240523	-30.20	8040	20250331	0.62	9050	-10.61	20250310	8040	0.62	20250331	11590	-30.20	20240523	8040	0.62	20250331	0.94	Y	213500	5000	1190 억	1395443	N	N	265	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History