KissMeData/008250/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	20240531	160236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	0	3	0.00	16953680	3134	19.83	5420	5420	5380	7040	3800	5420	5409.56	3.92	246	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	594	-10.61	0.30	12	0.03	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
3	20240531	150238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	0	3	0.00	13271600	2454	15.53	5420	5420	5380	7040	3800	5420	5408.15	3.92	246	5546	5482	5416	5352	5286	5450	5320	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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
4	20240531	140235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	-10	5	-0.18	11751050	2173	13.75	5420	5420	5380	7040	3800	5420	5407.75	3.92	246	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	593	-10.59	0.30	12	0.02	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
5	20240531	130237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	-10	5	-0.18	10928750	2021	12.79	5420	5420	5380	7040	3800	5420	5407.60	3.92	119	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	593	-10.59	0.30	12	0.02	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
6	20240531	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5390	-30	5	-0.55	10263320	1898	12.01	5420	5420	5380	7040	3800	5420	5407.44	3.92	119	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	590	-10.55	0.30	12	0.02	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
7	20240531	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5410	-10	5	-0.18	8448360	1562	9.88	5420	5420	5380	7040	3800	5420	5408.68	3.92	-26	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	593	-10.59	0.30	12	0.01	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
8	20240531	100238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	0	3	0.00	2389260	442	2.80	5420	5420	5380	7040	3800	5420	5405.57	3.92	-17	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	594	-10.61	0.30	12	0.00	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
9	20240531	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	0	3	0.00	102980	19	0.12	5420	5420	5420	7040	3800	5420	5420.00	3.92	-2	5546	5482	5416	5352	5286	5450	5320	548	1620	5000	3900	10	1	10952635	594	-10.61	0.30	12	0.00	-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	1.94	N	008250	5000	547 억	428922	N	N	0	N	N
10	20240530	160235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	-60	5	-1.09	85525640	15802	207.13	5480	5480	5350	7120	3840	5480	5412.33	3.93	-1045	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	594	-10.61	0.30	12	0.14	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
11	20240530	150236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5420	-60	5	-1.09	80295300	14832	194.42	5480	5480	5350	7120	3840	5480	5413.65	3.93	-810	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	594	-10.61	0.30	12	0.14	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
12	20240530	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5360	-120	5	-2.19	77251740	14270	187.05	5480	5480	5350	7120	3840	5480	5413.58	3.93	-299	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	587	-10.49	0.30	12	0.13	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
13	20240530	130236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5440	-40	5	-0.73	26350720	4847	63.53	5480	5480	5400	7120	3840	5480	5436.50	3.93	-293	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	596	-10.65	0.30	12	0.04	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
14	20240530	120236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	-50	5	-0.91	22141820	4072	53.38	5480	5480	5400	7120	3840	5480	5437.58	3.93	-293	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	595	-10.63	0.30	12	0.04	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
15	20240530	110236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5450	-30	5	-0.55	16395550	3014	39.51	5480	5480	5400	7120	3840	5480	5439.80	3.93	-211	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	597	-10.67	0.30	12	0.03	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
16	20240530	100236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5430	-50	5	-0.91	13137400	2414	31.64	5480	5480	5400	7120	3840	5480	5442.17	3.93	-211	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
17	20240530	090236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	-10	5	-0.18	65670	12	0.16	5480	5480	5470	7120	3840	5480	5472.50	3.93	-9	5560	5520	5490	5450	5420	5505	5435	548	1640	5000	3940	10	1	10952635	599	-10.70	0.30	12	0.00	-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	1.96	N	008250	5000	547 억	429974	N	N	0	N	N
18	20240529	160234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-40	5	-0.72	40598360	7388	46.51	5530	5530	5460	7170	3870	5520	5495.24	3.93	-745	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	600	-10.72	0.30	12	0.07	-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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
19	20240529	150235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-40	5	-0.72	37069240	6744	42.45	5530	5530	5460	7170	3870	5520	5496.63	3.93	-745	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
20	20240529	140235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5460	-60	5	-1.09	35137770	6391	40.23	5530	5530	5460	7170	3870	5520	5498.01	3.93	-752	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	598	-10.68	0.30	12	0.06	-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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
21	20240529	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	-30	5	-0.54	31891640	5798	36.50	5530	5530	5480	7170	3870	5520	5500.46	3.93	-752	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	601	-10.74	0.31	12	0.05	-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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
22	20240529	120236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-40	5	-0.72	30192120	5488	34.55	5530	5530	5480	7170	3870	5520	5501.48	3.93	-752	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	600	-10.72	0.30	12	0.05	-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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
23	20240529	110234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	28683080	5213	32.82	5530	5530	5480	7170	3870	5520	5502.22	3.93	-752	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.05	-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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
24	20240529	100233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	20575940	3737	23.52	5530	5530	5500	7170	3870	5520	5506.00	3.93	-324	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.03	-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	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
25	20240529	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	276500	50	0.31	5530	5530	5530	7170	3870	5520	5530.00	3.93	-16	5573	5546	5513	5486	5453	5560	5500	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.00	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.96	N	008250	5000	547 억	430726	N	N	0	N	N
26	20240528	160233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	87465130	15886	269.07	5490	5540	5480	7170	3870	5520	5505.80	3.93	459	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.15	-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	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
27	20240528	150234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	72308690	13126	222.32	5490	5540	5490	7170	3870	5520	5508.81	3.93	506	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.12	-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	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
28	20240528	140235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	65058600	11809	200.02	5490	5540	5490	7170	3870	5520	5509.24	3.93	517	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	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	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
29	20240528	130233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	61596520	11181	189.38	5490	5540	5490	7170	3870	5520	5509.03	3.93	517	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.10	-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	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
30	20240528	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	31112190	5642	95.56	5490	5540	5490	7170	3870	5520	5514.39	3.93	517	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.05	-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	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
31	20240528	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	29392760	5331	90.29	5490	5540	5490	7170	3870	5520	5513.55	3.93	517	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.05	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
32	20240528	100234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	6229530	1129	19.12	5490	5540	5490	7170	3870	5520	5517.74	3.93	-119	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.01	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
33	20240528	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	-30	5	-0.54	87840	16	0.27	5490	5490	5490	7170	3870	5520	5490.00	3.93	0	5573	5546	5523	5496	5473	5560	5510	548	1650	5000	3970	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	1.96	N	008250	5000	547 억	430274	N	N	0	N	N
34	20240527	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	32558230	5904	104.37	5500	5550	5500	7170	3870	5520	5514.61	3.94	-851	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.05	-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	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
35	20240527	150232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	31576350	5726	101.22	5500	5550	5500	7170	3870	5520	5514.56	3.94	-829	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.05	-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	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
36	20240527	140233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	27886940	5056	89.38	5500	5550	5500	7170	3870	5520	5515.61	3.94	-824	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.05	-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	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
37	20240527	130233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	24383870	4421	78.15	5500	5550	5500	7170	3870	5520	5515.46	3.94	-270	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	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	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
38	20240527	120233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	20967610	3801	67.19	5500	5550	5500	7170	3870	5520	5516.34	3.94	-267	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.03	-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	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
39	20240527	110233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	19617620	3556	62.86	5500	5550	5500	7170	3870	5520	5516.77	3.94	-267	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.03	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
40	20240527	100233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	13262490	2404	42.50	5500	5550	5500	7170	3870	5520	5516.84	3.94	-267	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.02	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
41	20240527	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	881000	160	2.83	5500	5510	5500	7170	3870	5520	5506.25	3.94	-100	5593	5556	5513	5476	5433	5535	5455	548	1650	5000	3970	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	1.96	N	008250	5000	547 억	431125	N	N	0	N	N
42	20240524	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	31034560	5646	72.26	5530	5550	5470	7180	3880	5530	5496.73	3.94	-207	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.05	-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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
43	20240524	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	10	2	0.18	28327390	5155	65.98	5530	5550	5470	7180	3880	5530	5495.13	3.94	99	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	10	1	10952635	607	-10.84	0.31	12	0.05	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
44	20240524	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	25385940	4622	59.16	5530	5530	5470	7180	3880	5530	5492.41	3.94	115	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
45	20240524	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-20	5	-0.36	24569300	4474	57.26	5530	5530	5470	7180	3880	5530	5491.57	3.94	115	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
46	20240524	120225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-50	5	-0.90	18606390	3388	43.36	5530	5530	5470	7180	3880	5530	5491.85	3.94	173	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
47	20240524	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	-60	5	-1.08	18502060	3369	43.12	5530	5530	5470	7180	3880	5530	5491.86	3.94	187	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	10	1	10952635	599	-10.70	0.30	12	0.03	-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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
48	20240524	100225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	4265220	775	9.92	5530	5530	5500	7180	3880	5530	5503.51	3.94	-10	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	10	1	10952635	602	-10.76	0.31	12	0.01	-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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
49	20240524	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	1590040	289	3.70	5530	5530	5500	7180	3880	5530	5501.87	3.94	-2	5596	5562	5536	5502	5476	5550	5490	548	1650	5000	3980	10	1	10952635	602	-10.76	0.31	12	0.00	-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	1.97	N	008250	5000	547 억	431339	N	N	0	N	N
50	20240523	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	43121620	7803	108.12	5570	5570	5510	7170	3870	5520	5526.28	3.94	-188	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.07	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
51	20240523	150225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	39758850	7194	99.68	5570	5570	5510	7170	3870	5520	5526.67	3.94	-166	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.07	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
52	20240523	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	37780160	6836	94.72	5570	5570	5510	7170	3870	5520	5526.65	3.94	-166	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.06	-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	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
53	20240523	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	30	2	0.54	25790030	4667	64.67	5570	5570	5510	7170	3870	5520	5526.04	3.94	-166	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	608	-10.86	0.31	12	0.04	-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	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
54	20240523	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	30	2	0.54	24496590	4433	61.42	5570	5570	5510	7170	3870	5520	5525.96	3.94	-166	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	608	-10.86	0.31	12	0.04	-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	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
55	20240523	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	30	2	0.54	19641740	3555	49.26	5570	5570	5510	7170	3870	5520	5525.10	3.94	-166	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	608	-10.86	0.31	12	0.03	-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	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
56	20240523	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	12034840	2180	30.21	5570	5570	5510	7170	3870	5520	5520.57	3.94	-160	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.02	-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	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
57	20240523	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5560	40	2	0.72	94680	17	0.24	5570	5570	5560	7170	3870	5520	5569.41	3.94	-3	5593	5556	5513	5476	5433	5575	5495	548	1650	5000	3970	10	1	10952635	609	-10.88	0.31	12	0.00	-511.00	17981.00	8680	20230609	-35.94	5190	20240411	7.13	6830	-18.59	20240402	5190	7.13	20240411	8680	-35.94	20230609	5190	7.13	20240411	1.97	N	008250	5000	547 억	431521	N	N	0	N	N
58	20240522	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	39850730	7216	84.79	5470	5550	5470	7170	3870	5520	5522.55	3.94	-292	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.07	-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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
59	20240522	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	37255150	6746	79.27	5470	5550	5470	7170	3870	5520	5522.55	3.94	-302	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.06	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
60	20240522	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	25976170	4699	55.22	5470	5550	5470	7170	3870	5520	5528.02	3.94	-354	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
61	20240522	130224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	18631570	3370	39.60	5470	5550	5470	7170	3870	5520	5528.66	3.94	-231	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.03	-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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
62	20240522	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	16719090	3023	35.52	5470	5550	5470	7170	3870	5520	5530.63	3.94	-245	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.03	-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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
63	20240522	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	16048610	2902	34.10	5470	5550	5470	7170	3870	5520	5530.19	3.94	-245	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.03	-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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
64	20240522	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	30	2	0.54	2854420	518	6.09	5470	5550	5470	7170	3870	5520	5510.46	3.94	-116	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	608	-10.86	0.31	12	0.00	-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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
65	20240522	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	-50	5	-0.91	284440	52	0.61	5470	5470	5470	7170	3870	5520	5470.00	3.94	-7	5626	5572	5536	5482	5446	5555	5465	548	1650	5000	3970	10	1	10952635	599	-10.70	0.30	12	0.00	-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	2.02	N	008250	5000	547 억	431834	N	N	3	N	N
66	20240521	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	46917740	8495	54.27	5580	5590	5500	7180	3880	5530	5522.98	3.98	-3742	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.08	-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	2.04	N	008250	5000	547 억	435583	N	N	3	N	N
67	20240521	150222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	43018840	7788	49.75	5580	5590	5500	7180	3880	5530	5523.73	3.98	-3721	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	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	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
68	20240521	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	40795300	7384	47.17	5580	5590	5500	7180	3880	5530	5524.82	3.98	-3721	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	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	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
69	20240521	130223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	24960790	4505	28.78	5580	5590	5500	7180	3880	5530	5540.69	3.98	-1274	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	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	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
70	20240521	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	24053290	4340	27.72	5580	5590	5500	7180	3880	5530	5542.23	3.98	-1274	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	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	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
71	20240521	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	20606080	3715	23.73	5580	5590	5520	7180	3880	5530	5546.72	3.98	-1274	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.03	-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	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
72	20240521	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	10	2	0.18	15382810	2769	17.69	5580	5590	5540	7180	3880	5530	5555.37	3.98	-1274	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	10	1	10952635	607	-10.84	0.31	12	0.03	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
73	20240521	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5570	40	2	0.72	156250	28	0.18	5580	5590	5570	7180	3880	5530	5580.36	3.98	0	5610	5570	5520	5480	5430	5545	5455	548	1650	5000	3980	10	1	10952635	610	-10.90	0.31	12	0.00	-511.00	17981.00	8680	20230609	-35.83	5190	20240411	7.32	6830	-18.45	20240402	5190	7.32	20240411	8680	-35.83	20230609	5190	7.32	20240411	2.04	N	008250	5000	547 억	435583	N	N	5	N	N
74	20240517	160223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	60463670	11004	61.40	5510	5520	5440	7170	3870	5520	5494.70	3.98	-969	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.10	-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	2.05	N	008250	5000	547 억	436230	N	N	1	N	N
75	20240517	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	58311560	10613	59.22	5510	5520	5440	7170	3870	5520	5494.35	3.98	-926	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.10	-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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
76	20240517	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	54204600	9867	55.06	5510	5520	5440	7170	3870	5520	5493.52	3.98	-926	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.09	-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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
77	20240517	130220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	24754250	4513	25.18	5510	5520	5440	7170	3870	5520	5485.10	3.98	-823	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
78	20240517	120220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	-50	5	-0.91	21711730	3960	22.10	5510	5520	5440	7170	3870	5520	5482.76	3.98	-823	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	10	1	10952635	599	-10.70	0.30	12	0.04	-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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
79	20240517	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-40	5	-0.72	10589180	1934	10.79	5510	5520	5440	7170	3870	5520	5475.27	3.98	-26	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	10	1	10952635	600	-10.72	0.30	12	0.02	-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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
80	20240517	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-20	5	-0.36	1988580	361	2.01	5510	5520	5500	7170	3870	5520	5508.53	3.98	-1	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	10	1	10952635	602	-10.76	0.31	12	0.00	-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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
81	20240517	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	115710	21	0.12	5510	5510	5510	7170	3870	5520	5510.00	3.98	-1	5633	5576	5533	5476	5433	5555	5455	548	1650	5000	3970	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	2.05	N	008250	5000	547 억	436230	N	N	6	N	N
82	20240516	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	98890240	17921	256.42	5530	5590	5490	7170	3870	5520	5518.12	3.97	1644	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.16	-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	2.25	N	008250	5000	547 억	434586	N	N	6	N	N
83	20240516	150219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	95749540	17352	248.28	5530	5590	5490	7170	3870	5520	5518.07	3.97	1662	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.16	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
84	20240516	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	77827140	14097	201.70	5530	5590	5510	7170	3870	5520	5520.83	3.97	1646	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.13	-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	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
85	20240516	130220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	0	3	0.00	34489940	6249	89.41	5530	5590	5510	7170	3870	5520	5519.27	3.97	137	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	605	-10.80	0.31	12	0.06	-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	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
86	20240516	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	31885020	5778	82.67	5530	5590	5510	7170	3870	5520	5518.35	3.97	137	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	603	-10.78	0.31	12	0.05	-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	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
87	20240516	110219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-10	5	-0.18	23517970	4260	60.95	5530	5590	5510	7170	3870	5520	5520.65	3.97	-147	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	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	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
88	20240516	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5570	50	2	0.91	15025820	2722	38.95	5530	5590	5510	7170	3870	5520	5520.14	3.97	-147	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	610	-10.90	0.31	12	0.02	-511.00	17981.00	8680	20230609	-35.83	5190	20240411	7.32	6830	-18.45	20240402	5190	7.32	20240411	8680	-35.83	20230609	5190	7.32	20240411	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
89	20240516	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	10	2	0.18	16590	3	0.04	5530	5530	5530	7170	3870	5520	5530.00	3.97	0	5660	5590	5520	5450	5380	5555	5415	548	1650	5000	3970	10	1	10952635	606	-10.82	0.31	12	0.00	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.25	N	008250	5000	547 억	434586	N	N	5	N	N
90	20240514	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	38552370	6989	122.27	5590	5590	5450	7180	3880	5530	5516.15	3.97	-639	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.06	-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	2.25	N	008250	5000	547 억	435218	N	N	5	N	N
91	20240514	150222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	37497950	6798	118.93	5590	5590	5450	7180	3880	5530	5516.03	3.97	-564	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.06	-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	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
92	20240514	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	0	3	0.00	34748630	6300	110.22	5590	5590	5450	7180	3880	5530	5515.66	3.97	-643	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	10	1	10952635	606	-10.82	0.31	12	0.06	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
93	20240514	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	33122810	6006	105.07	5590	5590	5450	7180	3880	5530	5514.95	3.97	-557	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	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	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
94	20240514	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-30	5	-0.54	29261700	5304	92.79	5590	5590	5450	7180	3880	5530	5516.91	3.97	-554	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	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	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
95	20240514	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5560	30	2	0.54	22274090	4037	70.63	5590	5590	5450	7180	3880	5530	5517.49	3.97	-189	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	10	1	10952635	609	-10.88	0.31	12	0.04	-511.00	17981.00	8680	20230609	-35.94	5190	20240411	7.13	6830	-18.59	20240402	5190	7.13	20240411	8680	-35.94	20230609	5190	7.13	20240411	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
96	20240514	100220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	10	2	0.18	13706740	2488	43.53	5590	5590	5450	7180	3880	5530	5509.14	3.97	360	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	10	1	10952635	607	-10.84	0.31	12	0.02	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
97	20240514	090220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5580	50	2	0.90	665120	119	2.08	5590	5590	5570	7180	3880	5530	5589.24	3.97	-16	5676	5602	5526	5452	5376	5565	5415	548	1650	5000	3980	10	1	10952635	611	-10.92	0.31	12	0.00	-511.00	17981.00	8680	20230609	-35.71	5190	20240411	7.51	6830	-18.30	20240402	5190	7.51	20240411	8680	-35.71	20230609	5190	7.51	20240411	2.25	N	008250	5000	547 억	435218	N	N	2	N	N
98	20240513	160221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	-30	5	-0.54	31599290	5716	37.28	5560	5600	5450	7220	3900	5560	5528.20	3.97	314	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	10	1	10952635	606	-10.82	0.31	12	0.05	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.26	N	008250	5000	547 억	434904	N	N	2	N	N
99	20240513	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-40	5	-0.72	29626090	5359	34.95	5560	5600	5450	7220	3900	5560	5528.29	3.97	336	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	10	1	10952635	605	-10.80	0.31	12	0.05	-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	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
100	20240513	140220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-60	5	-1.08	29554450	5346	34.87	5560	5600	5450	7220	3900	5560	5528.33	3.97	336	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	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	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
101	20240513	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	-10	5	-0.18	25213930	4562	29.75	5560	5600	5450	7220	3900	5560	5526.95	3.97	311	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	10	1	10952635	608	-10.86	0.31	12	0.04	-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	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
102	20240513	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-60	5	-1.08	22615180	4091	26.68	5560	5600	5450	7220	3900	5560	5528.03	3.97	311	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	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	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
103	20240513	110221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-60	5	-1.08	18929310	3421	22.31	5560	5600	5450	7220	3900	5560	5533.27	3.97	-36	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	10	1	10952635	602	-10.76	0.31	12	0.03	-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	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
104	20240513	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	-20	5	-0.36	9186100	1664	10.85	5560	5560	5450	7220	3900	5560	5520.49	3.97	40	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	10	1	10952635	607	-10.84	0.31	12	0.02	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
105	20240513	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-60	5	-1.08	2264720	410	2.67	5560	5560	5450	7220	3900	5560	5523.71	3.97	36	5860	5710	5450	5300	5040	5580	5170	548	1660	5000	4000	10	1	10952635	602	-10.76	0.31	12	0.00	-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	2.26	N	008250	5000	547 억	434904	N	N	0	N	N
106	20240510	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5560	0	3	0.00	84273110	15332	177.45	5580	5600	5190	7220	3900	5560	5496.53	4.01	-4370	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	609	-10.88	0.31	12	0.14	-511.00	17981.00	8680	20230609	-35.94	5190	20240510	7.13	6830	-18.59	20240402	5190	7.13	20240510	8680	-35.94	20230609	5190	7.13	20240510	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
107	20240510	150217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5510	-50	5	-0.90	78285690	14252	164.95	5580	5600	5190	7220	3900	5560	5492.96	4.01	-4222	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	603	-10.78	0.31	12	0.13	-511.00	17981.00	8680	20230609	-36.52	5190	20240510	6.17	6830	-19.33	20240402	5190	6.17	20240510	8680	-36.52	20230609	5190	6.17	20240510	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
108	20240510	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5500	-60	5	-1.08	76947970	14009	162.14	5580	5600	5190	7220	3900	5560	5492.75	4.01	-4222	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	602	-10.76	0.31	12	0.13	-511.00	17981.00	8680	20230609	-36.64	5190	20240510	5.97	6830	-19.47	20240402	5190	5.97	20240510	8680	-36.64	20230609	5190	5.97	20240510	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
109	20240510	130216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5510	-50	5	-0.90	72573890	13215	152.95	5580	5600	5190	7220	3900	5560	5491.78	4.01	-4042	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	603	-10.78	0.31	12	0.12	-511.00	17981.00	8680	20230609	-36.52	5190	20240510	6.17	6830	-19.33	20240402	5190	6.17	20240510	8680	-36.52	20230609	5190	6.17	20240510	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
110	20240510	120216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5480	-80	5	-1.44	70423570	12823	148.41	5580	5600	5190	7220	3900	5560	5491.97	4.01	-3800	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	600	-10.72	0.30	12	0.12	-511.00	17981.00	8680	20230609	-36.87	5190	20240510	5.59	6830	-19.77	20240402	5190	5.59	20240510	8680	-36.87	20230609	5190	5.59	20240510	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
111	20240510	110214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5490	-70	5	-1.26	63925780	11638	134.70	5580	5600	5190	7220	3900	5560	5492.85	4.01	-3510	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	601	-10.74	0.31	12	0.11	-511.00	17981.00	8680	20230609	-36.75	5190	20240510	5.78	6830	-19.62	20240402	5190	5.78	20240510	8680	-36.75	20230609	5190	5.78	20240510	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
112	20240510	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5580	20	2	0.36	22746940	4084	47.27	5580	5600	5550	7220	3900	5560	5569.77	4.01	-2908	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	611	-10.92	0.31	12	0.04	-511.00	17981.00	8680	20230609	-35.71	5190	20240411	7.51	6830	-18.30	20240402	5190	7.51	20240411	8680	-35.71	20230609	5190	7.51	20240411	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
113	20240510	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5560	0	3	0.00	78070	14	0.16	5580	5580	5560	7220	3900	5560	5576.43	4.01	-5	5640	5600	5550	5510	5460	5575	5485	548	1660	5000	4000	10	1	10952635	609	-10.88	0.31	12	0.00	-511.00	17981.00	8680	20230609	-35.94	5190	20240411	7.13	6830	-18.59	20240402	5190	7.13	20240411	8680	-35.94	20230609	5190	7.13	20240411	2.26	N	008250	5000	547 억	439271	N	N	0	N	N
114	20240509	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5560	30	2	0.54	47903750	8640	73.81	5570	5590	5500	7180	3880	5530	5544.42	4.01	-282	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	609	-10.88	0.31	12	0.08	-511.00	17981.00	8680	20230609	-35.94	5190	20240411	7.13	6830	-18.59	20240402	5190	7.13	20240411	8680	-35.94	20230609	5190	7.13	20240411	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
115	20240509	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	38034390	6862	58.62	5570	5590	5500	7180	3880	5530	5542.76	4.01	-282	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.06	-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	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
116	20240509	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5570	40	2	0.72	33688360	6075	51.90	5570	5590	5500	7180	3880	5530	5545.41	4.01	-282	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	610	-10.90	0.31	12	0.06	-511.00	17981.00	8680	20230609	-35.83	5190	20240411	7.32	6830	-18.45	20240402	5190	7.32	20240411	8680	-35.83	20230609	5190	7.32	20240411	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
117	20240509	130216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-10	5	-0.18	31025740	5595	47.80	5570	5590	5500	7180	3880	5530	5545.26	4.01	-242	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	605	-10.80	0.31	12	0.05	-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	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
118	20240509	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-20	5	-0.36	25158580	4529	38.69	5570	5590	5510	7180	3880	5530	5555.00	4.01	-372	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	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	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
119	20240509	110214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5550	20	2	0.36	22083180	3971	33.92	5570	5590	5510	7180	3880	5530	5561.11	4.01	-544	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	608	-10.86	0.31	12	0.04	-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	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
120	20240509	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5560	30	2	0.54	15500400	2784	23.78	5570	5590	5550	7180	3880	5530	5567.67	4.01	-426	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	609	-10.88	0.31	12	0.03	-511.00	17981.00	8680	20230609	-35.94	5190	20240411	7.13	6830	-18.59	20240402	5190	7.13	20240411	8680	-35.94	20230609	5190	7.13	20240411	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
121	20240509	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5570	40	2	0.72	50130	9	0.08	5570	5570	5570	7180	3880	5530	5570.00	4.01	-1	5643	5586	5543	5486	5443	5565	5465	548	1650	5000	3980	10	1	10952635	610	-10.90	0.31	12	0.00	-511.00	17981.00	8680	20230609	-35.83	5190	20240411	7.32	6830	-18.45	20240402	5190	7.32	20240411	8680	-35.83	20230609	5190	7.32	20240411	2.26	N	008250	5000	547 억	439560	N	N	0	N	N
122	20240508	160214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	-30	5	-0.54	64345080	11638	103.58	5600	5600	5500	7220	3900	5560	5528.88	4.03	-1551	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	606	-10.82	0.31	12	0.11	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
123	20240508	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	-40	5	-0.72	63527030	11490	102.26	5600	5600	5500	7220	3900	5560	5528.90	4.03	-1566	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	605	-10.80	0.31	12	0.10	-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	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
124	20240508	140213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5530	-30	5	-0.54	61501180	11124	99.00	5600	5600	5500	7220	3900	5560	5528.69	4.03	-1309	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	606	-10.82	0.31	12	0.10	-511.00	17981.00	8680	20230609	-36.29	5190	20240411	6.55	6830	-19.03	20240402	5190	6.55	20240411	8680	-36.29	20230609	5190	6.55	20240411	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
125	20240508	130212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-50	5	-0.90	50786420	9180	81.70	5600	5600	5510	7220	3900	5560	5532.29	4.03	-1219	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	603	-10.78	0.31	12	0.08	-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	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
126	20240508	120213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	-20	5	-0.36	26531160	4782	42.56	5600	5600	5510	7220	3900	5560	5548.13	4.03	-1342	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	607	-10.84	0.31	12	0.04	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
127	20240508	110229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	-50	5	-0.90	19492180	3508	31.22	5600	5600	5510	7220	3900	5560	5556.49	4.03	-771	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	603	-10.78	0.31	12	0.03	-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	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
128	20240508	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5570	10	2	0.18	6457240	1158	10.31	5600	5600	5550	7220	3900	5560	5576.20	4.03	-378	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	610	-10.90	0.31	12	0.01	-511.00	17981.00	8680	20230609	-35.83	5190	20240411	7.32	6830	-18.45	20240402	5190	7.32	20240411	8680	-35.83	20230609	5190	7.32	20240411	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
129	20240508	090213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5560	0	3	0.00	705310	126	1.12	5600	5600	5560	7220	3900	5560	5597.70	4.03	-20	5633	5596	5553	5516	5473	5615	5535	548	1660	5000	4000	10	1	10952635	609	-10.88	0.31	12	0.00	-511.00	17981.00	8680	20230609	-35.94	5190	20240411	7.13	6830	-18.59	20240402	5190	7.13	20240411	8680	-35.94	20230609	5190	7.13	20240411	2.26	N	008250	5000	547 억	441112	N	N	0	N	N
130	20240503	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	20	2	0.36	34995750	6375	57.48	5450	5520	5450	7130	3850	5490	5489.53	4.04	-1520	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	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	442618	N	N	1	N	N
131	20240503	150218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	0	3	0.00	33789380	6155	55.50	5450	5520	5450	7130	3850	5490	5489.74	4.04	-1506	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	10	1	10952635	601	-10.74	0.31	12	0.06	-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	442618	N	N	12	N	N
132	20240503	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	-20	5	-0.36	33086700	6027	54.35	5450	5520	5450	7130	3850	5490	5489.75	4.04	-1384	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	10	1	10952635	599	-10.70	0.30	12	0.06	-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	2.29	N	008250	5000	547 억	442618	N	N	12	N	N
133	20240503	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-10	5	-0.18	23260690	4238	38.21	5450	5520	5450	7130	3850	5490	5488.60	4.04	-842	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	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	2.29	N	008250	5000	547 억	442618	N	N	12	N	N
134	20240503	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5470	-20	5	-0.36	18633320	3393	30.60	5450	5520	5450	7130	3850	5490	5491.69	4.04	-1047	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	10	1	10952635	599	-10.70	0.30	12	0.03	-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	2.29	N	008250	5000	547 억	442618	N	N	12	N	N
135	20240503	110216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	0	3	0.00	12534270	2279	20.55	5450	5520	5450	7130	3850	5490	5499.90	4.04	-941	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	10	1	10952635	601	-10.74	0.31	12	0.02	-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	442618	N	N	12	N	N
136	20240503	100216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5480	-10	5	-0.18	4113360	748	6.74	5450	5520	5450	7130	3850	5490	5499.14	4.04	-390	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	10	1	10952635	600	-10.72	0.30	12	0.01	-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	2.29	N	008250	5000	547 억	442618	N	N	12	N	N
137	20240503	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	10	2	0.18	87550	16	0.14	5450	5500	5450	7130	3850	5490	5471.88	4.04	-4	5583	5536	5513	5466	5443	5525	5455	548	1640	5000	3950	10	1	10952635	602	-10.76	0.31	12	0.00	-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	2.29	N	008250	5000	547 억	442618	N	N	12	N	N
138	20240502	160215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	-20	5	-0.36	61200740	11087	86.80	5550	5560	5490	7160	3860	5510	5520.05	4.06	-3622	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	10	1	10952635	601	-10.74	0.31	12	0.10	-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	444988	N	N	12	N	N
139	20240502	150216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5510	0	3	0.00	53546040	9694	75.89	5550	5560	5490	7160	3860	5510	5523.63	4.06	-3591	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	10	1	10952635	603	-10.78	0.31	12	0.09	-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	444988	N	N	0	N	N
140	20240502	140215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	30	2	0.54	49577850	8974	70.26	5550	5560	5490	7160	3860	5510	5524.61	4.06	-3496	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	10	1	10952635	607	-10.84	0.31	12	0.08	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	2.29	N	008250	5000	547 억	444988	N	N	0	N	N
141	20240502	130215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-10	5	-0.18	43547490	7884	61.72	5550	5560	5490	7160	3860	5510	5523.53	4.06	-3251	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	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	2.29	N	008250	5000	547 억	444988	N	N	0	N	N
142	20240502	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5490	-20	5	-0.36	42014890	7605	59.54	5550	5560	5490	7160	3860	5510	5524.64	4.06	-2993	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	10	1	10952635	601	-10.74	0.31	12	0.07	-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	444988	N	N	0	N	N
143	20240502	110215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5500	-10	5	-0.18	37233280	6735	52.73	5550	5560	5490	7160	3860	5510	5528.33	4.06	-2764	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	10	1	10952635	602	-10.76	0.31	12	0.06	-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	2.29	N	008250	5000	547 억	444988	N	N	0	N	N
144	20240502	100214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5520	10	2	0.18	25654870	4632	36.26	5550	5560	5510	7160	3860	5510	5538.62	4.06	-1851	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	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	2.29	N	008250	5000	547 억	444988	N	N	0	N	N
145	20240502	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5540	30	2	0.54	2192950	395	3.09	5550	5560	5540	7160	3860	5510	5551.77	4.06	-211	5603	5556	5503	5456	5403	5530	5430	548	1650	5000	3960	10	1	10952635	607	-10.84	0.31	12	0.00	-511.00	17981.00	8680	20230609	-36.18	5190	20240411	6.74	6830	-18.89	20240402	5190	6.74	20240411	8680	-36.18	20230609	5190	6.74	20240411	2.29	N	008250	5000	547 억	444988	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History