KissMeData/446070/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5320	270	2	5.35	412402630	77716	187.43	4990	5480	4990	6560	3540	5050	5306.52	1.04	8744	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	565	65.68	0.29	12	0.73	81.00	18090.00	11310	20230914	-52.96	4535	20240329	17.31	7400	-28.11	20240102	4535	17.31	20240329	11310	-52.96	20230914	4535	17.31	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
3	20240531	151340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5320	270	2	5.35	403188300	75984	183.25	4990	5480	4990	6560	3540	5050	5306.23	1.04	9048	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	565	65.68	0.29	12	0.72	81.00	18090.00	11310	20230914	-52.96	4535	20240329	17.31	7400	-28.11	20240102	4535	17.31	20240329	11310	-52.96	20230914	4535	17.31	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
4	20240531	141337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5310	260	2	5.15	369525340	69631	167.93	4990	5480	4990	6560	3540	5050	5306.91	1.04	7450	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	563	65.56	0.29	12	0.66	81.00	18090.00	11310	20230914	-53.05	4535	20240329	17.09	7400	-28.24	20240102	4535	17.09	20240329	11310	-53.05	20230914	4535	17.09	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
5	20240531	131341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5310	260	2	5.15	359060010	67659	163.17	4990	5480	4990	6560	3540	5050	5306.91	1.04	7044	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	563	65.56	0.29	12	0.64	81.00	18090.00	11310	20230914	-53.05	4535	20240329	17.09	7400	-28.24	20240102	4535	17.09	20240329	11310	-53.05	20230914	4535	17.09	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
6	20240531	121342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5370	320	2	6.34	338729950	63830	153.94	4990	5480	4990	6560	3540	5050	5306.75	1.04	6040	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	570	66.30	0.30	12	0.60	81.00	18090.00	11310	20230914	-52.52	4535	20240329	18.41	7400	-27.43	20240102	4535	18.41	20240329	11310	-52.52	20230914	4535	18.41	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
7	20240531	111339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5320	270	2	5.35	150308980	28854	69.59	4990	5450	4990	6560	3540	5050	5209.29	1.04	-2651	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	565	65.68	0.29	12	0.27	81.00	18090.00	11310	20230914	-52.96	4535	20240329	17.31	7400	-28.11	20240102	4535	17.31	20240329	11310	-52.96	20230914	4535	17.31	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
8	20240531	101330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5170	120	2	2.38	46784430	9149	22.06	4990	5170	4990	6560	3540	5050	5113.61	1.04	-1625	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	549	63.83	0.29	12	0.09	81.00	18090.00	11310	20230914	-54.29	4535	20240329	14.00	7400	-30.14	20240102	4535	14.00	20240329	11310	-54.29	20230914	4535	14.00	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
9	20240531	091343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5130	80	2	1.58	5464760	1076	2.59	4990	5150	4990	6560	3540	5050	5078.77	1.04	-74	5193	5121	5048	4976	4903	5085	4940	106	1510	1000	3530	10	1	10611215	544	63.33	0.28	12	0.01	81.00	18090.00	11310	20230914	-54.64	4535	20240329	13.12	7400	-30.68	20240102	4535	13.12	20240329	11310	-54.64	20230914	4535	13.12	20240329	3.98	N	446070	1000	106 억	109934	N	N	0	N	N
10	20240530	161333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	-50	5	-0.98	203957615	40669	51.33	5100	5120	4975	6630	3570	5100	5015.06	1.02	1746	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	536	62.35	0.28	12	0.38	81.00	18090.00	11310	20230914	-55.35	4535	20240329	11.36	7400	-31.76	20240102	4535	11.36	20240329	11310	-55.35	20230914	4535	11.36	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
11	20240530	151334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	-90	5	-1.76	197888375	39467	49.81	5100	5120	4975	6630	3570	5100	5014.02	1.02	2443	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	532	61.85	0.28	12	0.37	81.00	18090.00	11310	20230914	-55.70	4535	20240329	10.47	7400	-32.30	20240102	4535	10.47	20240329	11310	-55.70	20230914	4535	10.47	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
12	20240530	141332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4990	-110	5	-2.16	126824560	25287	31.92	5100	5120	4985	6630	3570	5100	5015.41	1.02	-3610	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	5	1	10611215	529	61.60	0.28	12	0.24	81.00	18090.00	11310	20230914	-55.88	4535	20240329	10.03	7400	-32.57	20240102	4535	10.03	20240329	11310	-55.88	20230914	4535	10.03	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
13	20240530	131334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	-90	5	-1.76	47050200	9333	11.78	5100	5120	5010	6630	3570	5100	5041.27	1.02	-3323	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	532	61.85	0.28	12	0.09	81.00	18090.00	11310	20230914	-55.70	4535	20240329	10.47	7400	-32.30	20240102	4535	10.47	20240329	11310	-55.70	20230914	4535	10.47	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
14	20240530	121331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5020	-80	5	-1.57	40870250	8102	10.23	5100	5120	5010	6630	3570	5100	5044.46	1.02	-3294	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	533	61.98	0.28	12	0.08	81.00	18090.00	11310	20230914	-55.61	4535	20240329	10.69	7400	-32.16	20240102	4535	10.69	20240329	11310	-55.61	20230914	4535	10.69	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
15	20240530	111333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	-30	5	-0.59	21896920	4327	5.46	5100	5120	5040	6630	3570	5100	5060.53	1.02	-1709	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	538	62.59	0.28	12	0.04	81.00	18090.00	11310	20230914	-55.17	4535	20240329	11.80	7400	-31.49	20240102	4535	11.80	20240329	11310	-55.17	20230914	4535	11.80	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
16	20240530	101336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5090	-10	5	-0.20	19850370	3921	4.95	5100	5120	5040	6630	3570	5100	5062.58	1.02	-1707	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	540	62.84	0.28	12	0.04	81.00	18090.00	11310	20230914	-55.00	4535	20240329	12.24	7400	-31.22	20240102	4535	12.24	20240329	11310	-55.00	20230914	4535	12.24	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
17	20240530	091334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5090	-10	5	-0.20	8429610	1664	2.10	5100	5120	5050	6630	3570	5100	5065.87	1.02	-800	5386	5242	5156	5012	4926	5200	4970	106	1530	1000	3570	10	1	10611215	540	62.84	0.28	12	0.02	81.00	18090.00	11310	20230914	-55.00	4535	20240329	12.24	7400	-31.22	20240102	4535	12.24	20240329	11310	-55.00	20230914	4535	12.24	20240329	3.95	N	446070	1000	106 억	107937	N	N	0	N	N
18	20240529	161321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5100	-190	5	-3.59	406623480	79127	249.24	5260	5300	5070	6870	3710	5290	5138.88	1.14	-6977	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	541	62.96	0.28	12	0.75	81.00	18090.00	11310	20230914	-54.91	4535	20240329	12.46	7400	-31.08	20240102	4535	12.46	20240329	11310	-54.91	20230914	4535	12.46	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
19	20240529	151324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5120	-170	5	-3.21	395412330	76930	242.32	5260	5300	5070	6870	3710	5290	5139.90	1.14	-6391	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	543	63.21	0.28	12	0.72	81.00	18090.00	11310	20230914	-54.73	4535	20240329	12.90	7400	-30.81	20240102	4535	12.90	20240329	11310	-54.73	20230914	4535	12.90	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
20	20240529	141323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5170	-120	5	-2.27	163058160	31352	98.76	5260	5300	5120	6870	3710	5290	5200.89	1.14	-11293	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	549	63.83	0.29	12	0.30	81.00	18090.00	11310	20230914	-54.29	4535	20240329	14.00	7400	-30.14	20240102	4535	14.00	20240329	11310	-54.29	20230914	4535	14.00	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
21	20240529	131325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5180	-110	5	-2.08	135475380	25989	81.86	5260	5300	5150	6870	3710	5290	5212.80	1.14	-10126	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	550	63.95	0.29	12	0.24	81.00	18090.00	11310	20230914	-54.20	4535	20240329	14.22	7400	-30.00	20240102	4535	14.22	20240329	11310	-54.20	20230914	4535	14.22	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
22	20240529	121324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5220	-70	5	-1.32	103272510	19762	62.25	5260	5300	5200	6870	3710	5290	5225.81	1.14	-8153	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	554	64.44	0.29	12	0.19	81.00	18090.00	11310	20230914	-53.85	4535	20240329	15.10	7400	-29.46	20240102	4535	15.10	20240329	11310	-53.85	20230914	4535	15.10	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
23	20240529	111324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5280	-10	5	-0.19	50149470	9562	30.12	5260	5300	5200	6870	3710	5290	5244.66	1.14	-293	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	560	65.19	0.29	12	0.09	81.00	18090.00	11310	20230914	-53.32	4535	20240329	16.43	7400	-28.65	20240102	4535	16.43	20240329	11310	-53.32	20230914	4535	16.43	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
24	20240529	101314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5210	-80	5	-1.51	42116460	8026	25.28	5260	5270	5200	6870	3710	5290	5247.50	1.14	244	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	553	64.32	0.29	12	0.08	81.00	18090.00	11310	20230914	-53.93	4535	20240329	14.88	7400	-29.59	20240102	4535	14.88	20240329	11310	-53.93	20230914	4535	14.88	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
25	20240529	091319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5240	-50	5	-0.95	16384600	3121	9.83	5260	5260	5240	6870	3710	5290	5249.79	1.14	2270	5396	5342	5246	5192	5096	5370	5220	106	1580	1000	3700	10	1	10611215	556	64.69	0.29	12	0.03	81.00	18090.00	11310	20230914	-53.67	4535	20240329	15.55	7400	-29.19	20240102	4535	15.55	20240329	11310	-53.67	20230914	4535	15.55	20240329	3.81	N	446070	1000	106 억	121477	N	N	0	N	N
26	20240528	161314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5290	70	2	1.34	165119510	31747	50.88	5200	5300	5150	6780	3660	5220	5200.11	1.13	1837	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	561	65.31	0.29	12	0.30	81.00	18090.00	11310	20230914	-53.23	4535	20240329	16.65	7400	-28.51	20240102	4535	16.65	20240329	11310	-53.23	20230914	4535	16.65	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
27	20240528	151316	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5250	30	2	0.57	156186240	30054	48.16	5200	5300	5150	6780	3660	5220	5196.85	1.13	1656	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	557	64.81	0.29	12	0.28	81.00	18090.00	11310	20230914	-53.58	4535	20240329	15.77	7400	-29.05	20240102	4535	15.77	20240329	11310	-53.58	20230914	4535	15.77	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
28	20240528	141319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5200	-20	5	-0.38	136764220	26327	42.19	5200	5300	5150	6780	3660	5220	5194.83	1.13	1126	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	552	64.20	0.29	12	0.25	81.00	18090.00	11310	20230914	-54.02	4535	20240329	14.66	7400	-29.73	20240102	4535	14.66	20240329	11310	-54.02	20230914	4535	14.66	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
29	20240528	131313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5200	-20	5	-0.38	109343340	21054	33.74	5200	5300	5150	6780	3660	5220	5193.47	1.13	1123	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	552	64.20	0.29	12	0.20	81.00	18090.00	11310	20230914	-54.02	4535	20240329	14.66	7400	-29.73	20240102	4535	14.66	20240329	11310	-54.02	20230914	4535	14.66	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
30	20240528	121314	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5210	-10	5	-0.19	96345250	18556	29.74	5200	5300	5150	6780	3660	5220	5192.13	1.13	821	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	553	64.32	0.29	12	0.17	81.00	18090.00	11310	20230914	-53.93	4535	20240329	14.88	7400	-29.59	20240102	4535	14.88	20240329	11310	-53.93	20230914	4535	14.88	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
31	20240528	111259	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5150	-70	5	-1.34	82406040	15863	25.42	5200	5300	5150	6780	3660	5220	5194.86	1.13	702	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	546	63.58	0.28	12	0.15	81.00	18090.00	11310	20230914	-54.47	4535	20240329	13.56	7400	-30.41	20240102	4535	13.56	20240329	11310	-54.47	20230914	4535	13.56	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
32	20240528	101313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5210	-10	5	-0.19	47194180	9052	14.51	5200	5300	5190	6780	3660	5220	5213.67	1.13	1128	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	553	64.32	0.29	12	0.09	81.00	18090.00	11310	20230914	-53.93	4535	20240329	14.88	7400	-29.59	20240102	4535	14.88	20240329	11310	-53.93	20230914	4535	14.88	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
33	20240528	091317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5270	50	2	0.96	4787500	916	1.47	5200	5300	5200	6780	3660	5220	5226.53	1.13	32	5573	5396	5293	5116	5013	5345	5065	106	1560	1000	3650	10	1	10611215	559	65.06	0.29	12	0.01	81.00	18090.00	11310	20230914	-53.40	4535	20240329	16.21	7400	-28.78	20240102	4535	16.21	20240329	11310	-53.40	20230914	4535	16.21	20240329	3.78	N	446070	1000	106 억	119640	N	N	0	N	N
34	20240527	161258	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5220	-150	5	-2.79	329493350	62400	92.77	5340	5470	5190	6980	3760	5370	5280.52	1.04	9059	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	554	64.44	0.29	12	0.59	81.00	18090.00	11310	20230914	-53.85	4535	20240329	15.10	7400	-29.46	20240102	4535	15.10	20240329	11310	-53.85	20230914	4535	15.10	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
35	20240527	151317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5230	-140	5	-2.61	309041360	58489	86.95	5340	5470	5190	6980	3760	5370	5283.75	1.04	7470	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	555	64.57	0.29	12	0.55	81.00	18090.00	11310	20230914	-53.76	4535	20240329	15.33	7400	-29.32	20240102	4535	15.33	20240329	11310	-53.76	20230914	4535	15.33	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
36	20240527	141313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5230	-140	5	-2.61	239253570	45102	67.05	5340	5470	5200	6980	3760	5370	5304.72	1.04	3228	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	555	64.57	0.29	12	0.43	81.00	18090.00	11310	20230914	-53.76	4535	20240329	15.33	7400	-29.32	20240102	4535	15.33	20240329	11310	-53.76	20230914	4535	15.33	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
37	20240527	131313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5280	-90	5	-1.68	172255230	32297	48.02	5340	5470	5220	6980	3760	5370	5333.47	1.04	357	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	560	65.19	0.29	12	0.30	81.00	18090.00	11310	20230914	-53.32	4535	20240329	16.43	7400	-28.65	20240102	4535	16.43	20240329	11310	-53.32	20230914	4535	16.43	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
38	20240527	121312	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	10	2	0.19	86804300	16043	23.85	5340	5470	5290	6980	3760	5370	5410.73	1.04	-3597	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	571	66.42	0.30	12	0.15	81.00	18090.00	11310	20230914	-52.43	4535	20240329	18.63	7400	-27.30	20240102	4535	18.63	20240329	11310	-52.43	20230914	4535	18.63	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
39	20240527	111312	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	40	2	0.74	74418930	13735	20.42	5340	5470	5290	6980	3760	5370	5418.20	1.04	-1627	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	574	66.79	0.30	12	0.13	81.00	18090.00	11310	20230914	-52.17	4535	20240329	19.29	7400	-26.89	20240102	4535	19.29	20240329	11310	-52.17	20230914	4535	19.29	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
40	20240527	101309	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	70	2	1.30	70976320	13101	19.48	5340	5470	5290	6980	3760	5370	5417.63	1.04	-1363	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	577	67.16	0.30	12	0.12	81.00	18090.00	11310	20230914	-51.90	4535	20240329	19.96	7400	-26.49	20240102	4535	19.96	20240329	11310	-51.90	20230914	4535	19.96	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
41	20240527	091312	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	100	2	1.86	29849790	5542	8.24	5340	5470	5290	6980	3760	5370	5386.10	1.04	-139	5643	5506	5403	5266	5163	5455	5215	106	1610	1000	3750	10	1	10611215	580	67.53	0.30	12	0.05	81.00	18090.00	11310	20230914	-51.64	4535	20240329	20.62	7400	-26.08	20240102	4535	20.62	20240329	11310	-51.64	20230914	4535	20.62	20240329	3.74	N	446070	1000	106 억	110506	N	N	0	N	N
42	20240524	161157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5370	-180	5	-3.24	360328850	67208	108.87	5500	5540	5300	7210	3890	5550	5361.35	1.05	-2124	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	570	66.30	0.30	12	0.63	81.00	18090.00	11310	20230914	-52.52	4535	20240329	18.41	7400	-27.43	20240102	4535	18.41	20240329	11310	-52.52	20230914	4535	18.41	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
43	20240524	151200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5310	-240	5	-4.32	329681340	61487	99.60	5500	5540	5300	7210	3890	5550	5361.81	1.05	-1026	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	563	65.56	0.29	12	0.58	81.00	18090.00	11310	20230914	-53.05	4535	20240329	17.09	7400	-28.24	20240102	4535	17.09	20240329	11310	-53.05	20230914	4535	17.09	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
44	20240524	141206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5370	-180	5	-3.24	211339030	39226	63.54	5500	5540	5330	7210	3890	5550	5387.73	1.05	-2753	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	570	66.30	0.30	12	0.37	81.00	18090.00	11310	20230914	-52.52	4535	20240329	18.41	7400	-27.43	20240102	4535	18.41	20240329	11310	-52.52	20230914	4535	18.41	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
45	20240524	131200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5350	-200	5	-3.60	182384520	33816	54.78	5500	5540	5330	7210	3890	5550	5393.44	1.05	-3241	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	568	66.05	0.30	12	0.32	81.00	18090.00	11310	20230914	-52.70	4535	20240329	17.97	7400	-27.70	20240102	4535	17.97	20240329	11310	-52.70	20230914	4535	17.97	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
46	20240524	121201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5360	-190	5	-3.42	135196110	25013	40.52	5500	5540	5340	7210	3890	5550	5405.03	1.05	-2771	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	569	66.17	0.30	12	0.24	81.00	18090.00	11310	20230914	-52.61	4535	20240329	18.19	7400	-27.57	20240102	4535	18.19	20240329	11310	-52.61	20230914	4535	18.19	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
47	20240524	111201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	-140	5	-2.52	81197250	14966	24.24	5500	5540	5390	7210	3890	5550	5425.45	1.05	-2210	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	574	66.79	0.30	12	0.14	81.00	18090.00	11310	20230914	-52.17	4535	20240329	19.29	7400	-26.89	20240102	4535	19.29	20240329	11310	-52.17	20230914	4535	19.29	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
48	20240524	101208	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-100	5	-1.80	50116860	9221	14.94	5500	5540	5390	7210	3890	5550	5435.08	1.05	-1249	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	578	67.28	0.30	12	0.09	81.00	18090.00	11310	20230914	-51.81	4535	20240329	20.18	7400	-26.35	20240102	4535	20.18	20240329	11310	-51.81	20230914	4535	20.18	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
49	20240524	091201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5490	-60	5	-1.08	3767430	686	1.11	5500	5540	5460	7210	3890	5550	5491.88	1.05	-490	5903	5726	5563	5386	5223	5645	5305	106	1660	1000	3880	10	1	10611215	583	67.78	0.30	12	0.01	81.00	18090.00	11310	20230914	-51.46	4535	20240329	21.06	7400	-25.81	20240102	4535	21.06	20240329	11310	-51.46	20230914	4535	21.06	20240329	3.63	N	446070	1000	106 억	111802	N	N	0	N	N
50	20240523	161158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5550	-120	5	-2.12	343749100	61474	59.33	5630	5740	5400	7370	3970	5670	5591.78	1.20	-14641	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	589	68.52	0.31	12	0.58	81.00	18090.00	11310	20230914	-50.93	4535	20240329	22.38	7400	-25.00	20240102	4535	22.38	20240329	11310	-50.93	20230914	4535	22.38	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
51	20240523	151201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5520	-150	5	-2.65	316404000	56518	54.55	5630	5740	5400	7370	3970	5670	5598.29	1.20	-14404	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	586	68.15	0.31	12	0.53	81.00	18090.00	11310	20230914	-51.19	4535	20240329	21.72	7400	-25.41	20240102	4535	21.72	20240329	11310	-51.19	20230914	4535	21.72	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
52	20240523	141204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5580	-90	5	-1.59	244540460	43453	41.94	5630	5740	5560	7370	3970	5670	5627.70	1.20	-14271	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	592	68.89	0.31	12	0.41	81.00	18090.00	11310	20230914	-50.66	4535	20240329	23.04	7400	-24.59	20240102	4535	23.04	20240329	11310	-50.66	20230914	4535	23.04	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
53	20240523	131203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5630	-40	5	-0.71	218908500	38873	37.52	5630	5740	5560	7370	3970	5670	5631.38	1.20	-13079	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	597	69.51	0.31	12	0.37	81.00	18090.00	11310	20230914	-50.22	4535	20240329	24.15	7400	-23.92	20240102	4535	24.15	20240329	11310	-50.22	20230914	4535	24.15	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
54	20240523	121158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5610	-60	5	-1.06	190682420	33840	32.66	5630	5740	5560	7370	3970	5670	5634.82	1.20	-11818	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	595	69.26	0.31	12	0.32	81.00	18090.00	11310	20230914	-50.40	4535	20240329	23.70	7400	-24.19	20240102	4535	23.70	20240329	11310	-50.40	20230914	4535	23.70	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
55	20240523	111157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5670	0	3	0.00	167298940	29700	28.66	5630	5740	5560	7370	3970	5670	5632.96	1.20	-9710	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	602	70.00	0.31	12	0.28	81.00	18090.00	11310	20230914	-49.87	4535	20240329	25.03	7400	-23.38	20240102	4535	25.03	20240329	11310	-49.87	20230914	4535	25.03	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
56	20240523	101159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5720	50	2	0.88	121061950	21545	20.79	5630	5740	5560	7370	3970	5670	5619.03	1.20	-3891	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	607	70.62	0.32	12	0.20	81.00	18090.00	11310	20230914	-49.43	4535	20240329	26.13	7400	-22.70	20240102	4535	26.13	20240329	11310	-49.43	20230914	4535	26.13	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
57	20240523	091204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5600	-70	5	-1.23	59150040	10558	10.19	5630	5660	5560	7370	3970	5670	5602.39	1.20	-1661	6036	5852	5686	5502	5336	5845	5495	106	1700	1000	3960	10	1	10611215	594	69.14	0.31	12	0.10	81.00	18090.00	11310	20230914	-50.49	4535	20240329	23.48	7400	-24.32	20240102	4535	23.48	20240329	11310	-50.49	20230914	4535	23.48	20240329	3.59	N	446070	1000	106 억	127650	N	N	0	N	N
58	20240522	161148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5670	-10	5	-0.18	594866630	103608	120.65	5670	5870	5520	7380	3980	5680	5741.52	1.34	-14720	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	602	70.00	0.31	12	0.98	81.00	18090.00	11310	20230914	-49.87	4535	20240329	25.03	7400	-23.38	20240102	4535	25.03	20240329	11310	-49.87	20230914	4535	25.03	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
59	20240522	151157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5630	-50	5	-0.88	549976030	95618	111.34	5670	5870	5620	7380	3980	5680	5751.80	1.34	-13907	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	597	69.51	0.31	12	0.90	81.00	18090.00	11310	20230914	-50.22	4535	20240329	24.15	7400	-23.92	20240102	4535	24.15	20240329	11310	-50.22	20230914	4535	24.15	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
60	20240522	141156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5690	10	2	0.18	483625550	83873	97.67	5670	5870	5630	7380	3980	5680	5766.16	1.34	-9738	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	604	70.25	0.31	12	0.79	81.00	18090.00	11310	20230914	-49.69	4535	20240329	25.47	7400	-23.11	20240102	4535	25.47	20240329	11310	-49.69	20230914	4535	25.47	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
61	20240522	131152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5710	30	2	0.53	438923870	76014	88.51	5670	5870	5630	7380	3980	5680	5774.25	1.34	-4795	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	606	70.49	0.32	12	0.72	81.00	18090.00	11310	20230914	-49.51	4535	20240329	25.91	7400	-22.84	20240102	4535	25.91	20240329	11310	-49.51	20230914	4535	25.91	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
62	20240522	121247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5760	80	2	1.41	393650610	68120	79.32	5670	5870	5630	7380	3980	5680	5778.78	1.34	1828	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	611	71.11	0.32	12	0.64	81.00	18090.00	11310	20230914	-49.07	4535	20240329	27.01	7400	-22.16	20240102	4535	27.01	20240329	11310	-49.07	20230914	4535	27.01	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
63	20240522	111202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5720	40	2	0.70	380589830	65848	76.68	5670	5870	5630	7380	3980	5680	5779.82	1.34	2748	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	607	70.62	0.32	12	0.62	81.00	18090.00	11310	20230914	-49.43	4535	20240329	26.13	7400	-22.70	20240102	4535	26.13	20240329	11310	-49.43	20230914	4535	26.13	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
64	20240522	101154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5820	140	2	2.46	264232110	45604	53.10	5670	5870	5630	7380	3980	5680	5794.06	1.34	2638	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	618	71.85	0.32	12	0.43	81.00	18090.00	11310	20230914	-48.54	4535	20240329	28.34	7400	-21.35	20240102	4535	28.34	20240329	11310	-48.54	20230914	4535	28.34	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
65	20240522	091156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5700	20	2	0.35	13393880	2361	2.75	5670	5700	5630	7380	3980	5680	5672.97	1.34	-831	5900	5790	5700	5590	5500	5745	5545	106	1700	1000	3970	10	1	10611215	605	70.37	0.32	12	0.02	81.00	18090.00	11310	20230914	-49.60	4535	20240329	25.69	7400	-22.97	20240102	4535	25.69	20240329	11310	-49.60	20230914	4535	25.69	20240329	3.72	N	446070	1000	106 억	141875	N	N	3	N	N
66	20240521	161137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5680	-50	5	-0.87	486231960	85833	82.78	5720	5810	5610	7440	4020	5730	5664.86	1.64	-45850	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	603	70.12	0.31	12	0.81	81.00	18090.00	11310	20230914	-49.78	4535	20240329	25.25	7400	-23.24	20240102	4535	25.25	20240329	11310	-49.78	20230914	4535	25.25	20240329	3.85	N	446070	1000	106 억	173646	N	N	3	N	N
67	20240521	151151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5670	-60	5	-1.05	461177120	81408	78.51	5720	5810	5610	7440	4020	5730	5665.01	1.64	-44213	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	602	70.00	0.31	12	0.77	81.00	18090.00	11310	20230914	-49.87	4535	20240329	25.03	7400	-23.38	20240102	4535	25.03	20240329	11310	-49.87	20230914	4535	25.03	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
68	20240521	141151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5680	-50	5	-0.87	376464580	66505	64.14	5720	5810	5610	7440	4020	5730	5660.70	1.64	-36017	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	603	70.12	0.31	12	0.63	81.00	18090.00	11310	20230914	-49.78	4535	20240329	25.25	7400	-23.24	20240102	4535	25.25	20240329	11310	-49.78	20230914	4535	25.25	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
69	20240521	131149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5670	-60	5	-1.05	299011820	52804	50.92	5720	5810	5610	7440	4020	5730	5662.67	1.64	-30384	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	602	70.00	0.31	12	0.50	81.00	18090.00	11310	20230914	-49.87	4535	20240329	25.03	7400	-23.38	20240102	4535	25.03	20240329	11310	-49.87	20230914	4535	25.03	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
70	20240521	121146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5640	-90	5	-1.57	260454850	45978	44.34	5720	5810	5610	7440	4020	5730	5664.77	1.64	-25458	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	598	69.63	0.31	12	0.43	81.00	18090.00	11310	20230914	-50.13	4535	20240329	24.37	7400	-23.78	20240102	4535	24.37	20240329	11310	-50.13	20230914	4535	24.37	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
71	20240521	111147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5660	-70	5	-1.22	168969360	29761	28.70	5720	5810	5630	7440	4020	5730	5677.54	1.64	-17580	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	601	69.88	0.31	12	0.28	81.00	18090.00	11310	20230914	-49.96	4535	20240329	24.81	7400	-23.51	20240102	4535	24.81	20240329	11310	-49.96	20230914	4535	24.81	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
72	20240521	101148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5690	-40	5	-0.70	108412050	19066	18.39	5720	5810	5630	7440	4020	5730	5686.15	1.64	-10187	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	604	70.25	0.31	12	0.18	81.00	18090.00	11310	20230914	-49.69	4535	20240329	25.47	7400	-23.11	20240102	4535	25.47	20240329	11310	-49.69	20230914	4535	25.47	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
73	20240521	091143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5720	-10	5	-0.17	40282720	7082	6.83	5720	5810	5650	7440	4020	5730	5688.04	1.64	-4441	6016	5872	5686	5542	5356	5945	5615	106	1710	1000	4010	10	1	10611215	607	70.62	0.32	12	0.07	81.00	18090.00	11310	20230914	-49.43	4535	20240329	26.13	7400	-22.70	20240102	4535	26.13	20240329	11310	-49.43	20230914	4535	26.13	20240329	3.85	N	446070	1000	106 억	173646	N	N	4	N	N
74	20240517	161151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5570	0	3	0.00	438253400	78606	140.94	5570	5630	5510	7240	3900	5570	5575.32	1.76	2626	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	591	68.77	0.31	12	0.74	81.00	18090.00	11310	20230914	-50.75	4535	20240329	22.82	7400	-24.73	20240102	4535	22.82	20240329	11310	-50.75	20230914	4535	22.82	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
75	20240517	151154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5550	-20	5	-0.36	422098380	75688	135.70	5570	5630	5510	7240	3900	5570	5576.82	1.76	2881	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	589	68.52	0.31	12	0.71	81.00	18090.00	11310	20230914	-50.93	4535	20240329	22.38	7400	-25.00	20240102	4535	22.38	20240329	11310	-50.93	20230914	4535	22.38	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
76	20240517	141144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5600	30	2	0.54	387652970	69500	124.61	5570	5630	5510	7240	3900	5570	5577.74	1.76	5910	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	594	69.14	0.31	12	0.65	81.00	18090.00	11310	20230914	-50.49	4535	20240329	23.48	7400	-24.32	20240102	4535	23.48	20240329	11310	-50.49	20230914	4535	23.48	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
77	20240517	131136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5590	20	2	0.36	295260160	52963	94.96	5570	5630	5510	7240	3900	5570	5574.84	1.76	3865	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	593	69.01	0.31	12	0.50	81.00	18090.00	11310	20230914	-50.57	4535	20240329	23.26	7400	-24.46	20240102	4535	23.26	20240329	11310	-50.57	20230914	4535	23.26	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
78	20240517	121135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5580	10	2	0.18	156119750	28006	50.21	5570	5630	5510	7240	3900	5570	5574.51	1.76	-3472	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	592	68.89	0.31	12	0.26	81.00	18090.00	11310	20230914	-50.66	4535	20240329	23.04	7400	-24.59	20240102	4535	23.04	20240329	11310	-50.66	20230914	4535	23.04	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
79	20240517	111136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5570	0	3	0.00	120217680	21580	38.69	5570	5630	5510	7240	3900	5570	5570.79	1.76	-2009	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	591	68.77	0.31	12	0.20	81.00	18090.00	11310	20230914	-50.75	4535	20240329	22.82	7400	-24.73	20240102	4535	22.82	20240329	11310	-50.75	20230914	4535	22.82	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
80	20240517	101129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5610	40	2	0.72	80516910	14464	25.93	5570	5630	5510	7240	3900	5570	5566.71	1.76	-1439	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	595	69.26	0.31	12	0.14	81.00	18090.00	11310	20230914	-50.40	4535	20240329	23.70	7400	-24.19	20240102	4535	23.70	20240329	11310	-50.40	20230914	4535	23.70	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
81	20240517	091137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5560	-10	5	-0.18	11862560	2138	3.83	5570	5580	5510	7240	3900	5570	5548.44	1.76	-708	5750	5660	5560	5470	5370	5610	5420	106	1670	1000	3890	10	1	10611215	590	68.64	0.31	12	0.02	81.00	18090.00	11310	20230914	-50.84	4535	20240329	22.60	7400	-24.86	20240102	4535	22.60	20240329	11310	-50.84	20230914	4535	22.60	20240329	3.92	N	446070	1000	106 억	186228	N	N	7	N	N
82	20240516	161126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5570	100	2	1.83	310226070	55772	59.53	5650	5650	5460	7110	3830	5470	5562.38	1.83	-7687	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	591	68.77	0.31	12	0.53	81.00	18090.00	11310	20230914	-50.75	4535	20240329	22.82	7400	-24.73	20240102	4535	22.82	20240329	11310	-50.75	20230914	4535	22.82	20240329	4.09	N	446070	1000	106 억	194343	N	N	7	N	N
83	20240516	151125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5580	110	2	2.01	293533810	52775	56.33	5650	5650	5460	7110	3830	5470	5561.99	1.83	-8584	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	592	68.89	0.31	12	0.50	81.00	18090.00	11310	20230914	-50.66	4535	20240329	23.04	7400	-24.59	20240102	4535	23.04	20240329	11310	-50.66	20230914	4535	23.04	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
84	20240516	141133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5620	150	2	2.74	248394240	44717	47.73	5650	5650	5460	7110	3830	5470	5554.81	1.83	-6591	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	596	69.38	0.31	12	0.42	81.00	18090.00	11310	20230914	-50.31	4535	20240329	23.93	7400	-24.05	20240102	4535	23.93	20240329	11310	-50.31	20230914	4535	23.93	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
85	20240516	131126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5580	110	2	2.01	207595150	37430	39.95	5650	5650	5460	7110	3830	5470	5546.22	1.83	-6928	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	592	68.89	0.31	12	0.35	81.00	18090.00	11310	20230914	-50.66	4535	20240329	23.04	7400	-24.59	20240102	4535	23.04	20240329	11310	-50.66	20230914	4535	23.04	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
86	20240516	121123	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5590	120	2	2.19	174759090	31548	33.67	5650	5650	5460	7110	3830	5470	5539.47	1.83	-7206	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	593	69.01	0.31	12	0.30	81.00	18090.00	11310	20230914	-50.57	4535	20240329	23.26	7400	-24.46	20240102	4535	23.26	20240329	11310	-50.57	20230914	4535	23.26	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
87	20240516	111122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5560	90	2	1.65	134762460	24382	26.02	5650	5650	5460	7110	3830	5470	5527.13	1.83	-6217	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	590	68.64	0.31	12	0.23	81.00	18090.00	11310	20230914	-50.84	4535	20240329	22.60	7400	-24.86	20240102	4535	22.60	20240329	11310	-50.84	20230914	4535	22.60	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
88	20240516	101125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5560	90	2	1.65	105875560	19171	20.46	5650	5650	5460	7110	3830	5470	5522.69	1.83	-5471	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	590	68.64	0.31	12	0.18	81.00	18090.00	11310	20230914	-50.84	4535	20240329	22.60	7400	-24.86	20240102	4535	22.60	20240329	11310	-50.84	20230914	4535	22.60	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
89	20240516	091126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	10	2	0.18	40617800	7352	7.85	5650	5650	5470	7110	3830	5470	5524.73	1.83	-2653	5690	5580	5480	5370	5270	5635	5425	106	1640	1000	3820	10	1	10611215	581	67.65	0.30	12	0.07	81.00	18090.00	11310	20230914	-51.55	4535	20240329	20.84	7400	-25.95	20240102	4535	20.84	20240329	11310	-51.55	20230914	4535	20.84	20240329	4.09	N	446070	1000	106 억	194343	N	N	5	N	N
90	20240514	161139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	90	2	1.67	514483790	93527	68.11	5450	5590	5380	6990	3770	5380	5500.95	1.81	4144	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	580	67.53	0.30	12	0.88	81.00	18090.00	11310	20230914	-51.64	4535	20240329	20.62	7400	-26.08	20240102	4535	20.62	20240329	11310	-51.64	20230914	4535	20.62	20240329	4.01	N	446070	1000	106 억	192179	N	N	5	N	N
91	20240514	151141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	100	2	1.86	495709850	90098	65.62	5450	5590	5380	6990	3770	5380	5501.90	1.81	4396	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	581	67.65	0.30	12	0.85	81.00	18090.00	11310	20230914	-51.55	4535	20240329	20.84	7400	-25.95	20240102	4535	20.84	20240329	11310	-51.55	20230914	4535	20.84	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
92	20240514	141141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5510	130	2	2.42	466920950	84847	61.79	5450	5590	5380	6990	3770	5380	5503.09	1.81	5379	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	585	68.02	0.30	12	0.80	81.00	18090.00	11310	20230914	-51.28	4535	20240329	21.50	7400	-25.54	20240102	4535	21.50	20240329	11310	-51.28	20230914	4535	21.50	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
93	20240514	131142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5570	190	2	3.53	402527330	73205	53.31	5450	5580	5380	6990	3770	5380	5498.63	1.81	5062	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	591	68.77	0.31	12	0.69	81.00	18090.00	11310	20230914	-50.75	4535	20240329	22.82	7400	-24.73	20240102	4535	22.82	20240329	11310	-50.75	20230914	4535	22.82	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
94	20240514	121137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5550	170	2	3.16	333092790	60695	44.20	5450	5560	5380	6990	3770	5380	5487.98	1.81	2868	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	589	68.52	0.31	12	0.57	81.00	18090.00	11310	20230914	-50.93	4535	20240329	22.38	7400	-25.00	20240102	4535	22.38	20240329	11310	-50.93	20230914	4535	22.38	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
95	20240514	111139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5470	90	2	1.67	235588970	42982	31.30	5450	5560	5380	6990	3770	5380	5481.11	1.81	-3482	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	580	67.53	0.30	12	0.41	81.00	18090.00	11310	20230914	-51.64	4535	20240329	20.62	7400	-26.08	20240102	4535	20.62	20240329	11310	-51.64	20230914	4535	20.62	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
96	20240514	101136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	80	2	1.49	146468860	26766	19.49	5450	5560	5380	6990	3770	5380	5472.20	1.81	-4445	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	579	67.41	0.30	12	0.25	81.00	18090.00	11310	20230914	-51.72	4535	20240329	20.40	7400	-26.22	20240102	4535	20.40	20240329	11310	-51.72	20230914	4535	20.40	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
97	20240514	091138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	60	2	1.12	15120110	2791	2.03	5450	5480	5380	6990	3770	5380	5417.45	1.81	138	5660	5520	5380	5240	5100	5450	5170	106	1610	1000	3760	10	1	10611215	577	67.16	0.30	12	0.03	81.00	18090.00	11310	20230914	-51.90	4535	20240329	19.96	7400	-26.49	20240102	4535	19.96	20240329	11310	-51.90	20230914	4535	19.96	20240329	4.01	N	446070	1000	106 억	192179	N	N	2	N	N
98	20240513	161135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	-150	5	-2.71	737155230	137233	120.91	5520	5520	5240	7180	3880	5530	5371.53	1.72	2567	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	571	66.42	0.30	12	1.29	81.00	18090.00	11310	20230914	-52.43	4535	20240329	18.63	7400	-27.30	20240102	4535	18.63	20240329	11310	-52.43	20230914	4535	18.63	20240329	4.17	N	446070	1000	106 억	182534	N	N	2	N	N
99	20240513	151138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5410	-120	5	-2.17	715459380	133208	117.37	5520	5520	5240	7180	3880	5530	5370.99	1.72	2422	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	574	66.79	0.30	12	1.26	81.00	18090.00	11310	20230914	-52.17	4535	20240329	19.29	7400	-26.89	20240102	4535	19.29	20240329	11310	-52.17	20230914	4535	19.29	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
100	20240513	141138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5450	-80	5	-1.45	609361600	113641	100.13	5520	5520	5240	7180	3880	5530	5362.16	1.72	495	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	578	67.28	0.30	12	1.07	81.00	18090.00	11310	20230914	-51.81	4535	20240329	20.18	7400	-26.35	20240102	4535	20.18	20240329	11310	-51.81	20230914	4535	20.18	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
101	20240513	131132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5430	-100	5	-1.81	537371370	100398	88.46	5520	5520	5240	7180	3880	5530	5352.41	1.72	354	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	576	67.04	0.30	12	0.95	81.00	18090.00	11310	20230914	-51.99	4535	20240329	19.74	7400	-26.62	20240102	4535	19.74	20240329	11310	-51.99	20230914	4535	19.74	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
102	20240513	121135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5420	-110	5	-1.99	500239150	93542	82.42	5520	5520	5240	7180	3880	5530	5347.75	1.72	4057	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	575	66.91	0.30	12	0.88	81.00	18090.00	11310	20230914	-52.08	4535	20240329	19.51	7400	-26.76	20240102	4535	19.51	20240329	11310	-52.08	20230914	4535	19.51	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
103	20240513	111135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5340	-190	5	-3.44	461154120	86288	76.03	5520	5520	5240	7180	3880	5530	5344.36	1.72	4611	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	567	65.93	0.30	12	0.81	81.00	18090.00	11310	20230914	-52.79	4535	20240329	17.75	7400	-27.84	20240102	4535	17.75	20240329	11310	-52.79	20230914	4535	17.75	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
104	20240513	101134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5340	-190	5	-3.44	290543280	54032	47.61	5520	5520	5300	7180	3880	5530	5377.24	1.72	-3188	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	567	65.93	0.30	12	0.51	81.00	18090.00	11310	20230914	-52.79	4535	20240329	17.75	7400	-27.84	20240102	4535	17.75	20240329	11310	-52.79	20230914	4535	17.75	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
105	20240513	091137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5380	-150	5	-2.71	70829400	13053	11.50	5520	5520	5370	7180	3880	5530	5426.29	1.72	-4615	5890	5710	5560	5380	5230	5635	5305	106	1650	1000	3870	10	1	10611215	571	66.42	0.30	12	0.12	81.00	18090.00	11310	20230914	-52.43	4535	20240329	18.63	7400	-27.30	20240102	4535	18.63	20240329	11310	-52.43	20230914	4535	18.63	20240329	4.17	N	446070	1000	106 억	182534	N	N	0	N	N
106	20240510	161102	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5530	-90	5	-1.60	631886330	113197	84.38	5600	5740	5410	7300	3940	5620	5582.37	1.89	-21594	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	587	68.27	0.31	12	1.07	81.00	18090.00	11310	20230914	-51.11	4535	20240329	21.94	7400	-25.27	20240102	4535	21.94	20240329	11310	-51.11	20230914	4535	21.94	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
107	20240510	151111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5440	-180	5	-3.20	594463290	106395	79.31	5600	5740	5410	7300	3940	5620	5587.32	1.89	-20461	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	577	67.16	0.30	12	1.00	81.00	18090.00	11310	20230914	-51.90	4535	20240329	19.96	7400	-26.49	20240102	4535	19.96	20240329	11310	-51.90	20230914	4535	19.96	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
108	20240510	141115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5560	-60	5	-1.07	475718710	84814	63.22	5600	5740	5510	7300	3940	5620	5608.96	1.89	-14614	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	590	68.64	0.31	12	0.80	81.00	18090.00	11310	20230914	-50.84	4535	20240329	22.60	7400	-24.86	20240102	4535	22.60	20240329	11310	-50.84	20230914	4535	22.60	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
109	20240510	131103	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5600	-20	5	-0.36	371973020	66115	49.28	5600	5740	5510	7300	3940	5620	5626.15	1.89	-13500	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	594	69.14	0.31	12	0.62	81.00	18090.00	11310	20230914	-50.49	4535	20240329	23.48	7400	-24.32	20240102	4535	23.48	20240329	11310	-50.49	20230914	4535	23.48	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
110	20240510	121059	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5650	30	2	0.53	330342550	58712	43.77	5600	5740	5510	7300	3940	5620	5626.49	1.89	-10669	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	600	69.75	0.31	12	0.55	81.00	18090.00	11310	20230914	-50.04	4535	20240329	24.59	7400	-23.65	20240102	4535	24.59	20240329	11310	-50.04	20230914	4535	24.59	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
111	20240510	111105	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5690	70	2	1.25	261785510	46632	34.76	5600	5740	5510	7300	3940	5620	5613.86	1.89	-5924	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	604	70.25	0.31	12	0.44	81.00	18090.00	11310	20230914	-49.69	4535	20240329	25.47	7400	-23.11	20240102	4535	25.47	20240329	11310	-49.69	20230914	4535	25.47	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
112	20240510	101103	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5560	-60	5	-1.07	137086760	24542	18.29	5600	5650	5510	7300	3940	5620	5585.80	1.89	-5937	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	590	68.64	0.31	12	0.23	81.00	18090.00	11310	20230914	-50.84	4535	20240329	22.60	7400	-24.86	20240102	4535	22.60	20240329	11310	-50.84	20230914	4535	22.60	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
113	20240510	091107	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5600	-20	5	-0.36	72895290	13072	9.74	5600	5610	5510	7300	3940	5620	5576.44	1.89	-3307	5866	5742	5626	5502	5386	5685	5445	106	1680	1000	3930	10	1	10611215	594	69.14	0.31	12	0.12	81.00	18090.00	11310	20230914	-50.49	4535	20240329	23.48	7400	-24.32	20240102	4535	23.48	20240329	11310	-50.49	20230914	4535	23.48	20240329	4.17	N	446070	1000	106 억	200162	N	N	0	N	N
114	20240509	161127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5620	-50	5	-0.88	750631340	133743	45.31	5680	5750	5510	7370	3970	5670	5612.45	2.02	-19767	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	596	69.38	0.31	12	1.26	81.00	18090.00	11310	20230914	-50.31	4535	20240329	23.93	7400	-24.05	20240102	4535	23.93	20240329	11310	-50.31	20230914	4535	23.93	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
115	20240509	151122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5590	-80	5	-1.41	721969010	128631	43.58	5680	5750	5510	7370	3970	5670	5612.71	2.02	-18555	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	593	69.01	0.31	12	1.21	81.00	18090.00	11310	20230914	-50.57	4535	20240329	23.26	7400	-24.46	20240102	4535	23.26	20240329	11310	-50.57	20230914	4535	23.26	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
116	20240509	140956	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5640	-30	5	-0.53	577058310	102582	34.75	5680	5750	5520	7370	3970	5670	5625.34	2.02	-18060	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	598	69.63	0.31	12	0.97	81.00	18090.00	11310	20230914	-50.13	4535	20240329	24.37	7400	-23.78	20240102	4535	24.37	20240329	11310	-50.13	20230914	4535	24.37	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
117	20240509	131106	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5660	-10	5	-0.18	509064660	90586	30.69	5680	5750	5520	7370	3970	5670	5619.68	2.02	-13328	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	601	69.88	0.31	12	0.85	81.00	18090.00	11310	20230914	-49.96	4535	20240329	24.81	7400	-23.51	20240102	4535	24.81	20240329	11310	-49.96	20230914	4535	24.81	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
118	20240509	121101	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5640	-30	5	-0.53	450209850	80201	27.17	5680	5750	5520	7370	3970	5670	5613.52	2.02	-9862	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	598	69.63	0.31	12	0.76	81.00	18090.00	11310	20230914	-50.13	4535	20240329	24.37	7400	-23.78	20240102	4535	24.37	20240329	11310	-50.13	20230914	4535	24.37	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
119	20240509	111046	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5600	-70	5	-1.23	412597180	73512	24.90	5680	5750	5520	7370	3970	5670	5612.65	2.02	-8316	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	594	69.14	0.31	12	0.69	81.00	18090.00	11310	20230914	-50.49	4535	20240329	23.48	7400	-24.32	20240102	4535	23.48	20240329	11310	-50.49	20230914	4535	23.48	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
120	20240509	101050	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5570	-100	5	-1.76	255236050	45276	15.34	5680	5750	5540	7370	3970	5670	5637.34	2.02	-7888	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	591	68.77	0.31	12	0.43	81.00	18090.00	11310	20230914	-50.75	4535	20240329	22.82	7400	-24.73	20240102	4535	22.82	20240329	11310	-50.75	20230914	4535	22.82	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
121	20240509	091051	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5690	20	2	0.35	83925930	14727	4.99	5680	5750	5660	7370	3970	5670	5698.78	2.02	-4421	6196	5932	5606	5342	5016	6065	5475	106	1700	1000	3960	10	1	10611215	604	70.25	0.31	12	0.14	81.00	18090.00	11310	20230914	-49.69	4535	20240329	25.47	7400	-23.11	20240102	4535	25.47	20240329	11310	-49.69	20230914	4535	25.47	20240329	4.52	N	446070	1000	106 억	214628	N	N	0	N	N
122	20240508	161040	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5670	270	2	5.00	1650364740	293270	47.24	5360	5870	5280	7020	3780	5400	5627.24	2.12	-11825	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	602	70.00	0.31	12	2.76	81.00	18090.00	11310	20230914	-49.87	4535	20240329	25.03	7400	-23.38	20240102	4535	25.03	20240329	11310	-49.87	20230914	4535	25.03	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
123	20240508	151043	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5680	280	2	5.19	1602011340	284739	45.87	5360	5870	5280	7020	3780	5400	5626.24	2.12	-11023	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	603	70.12	0.31	12	2.68	81.00	18090.00	11310	20230914	-49.78	4535	20240329	25.25	7400	-23.24	20240102	4535	25.25	20240329	11310	-49.78	20230914	4535	25.25	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
124	20240508	141038	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5720	320	2	5.93	1476830120	262675	42.32	5360	5870	5280	7020	3780	5400	5622.27	2.12	-11445	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	607	70.62	0.32	12	2.48	81.00	18090.00	11310	20230914	-49.43	4535	20240329	26.13	7400	-22.70	20240102	4535	26.13	20240329	11310	-49.43	20230914	4535	26.13	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
125	20240508	131036	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5730	330	2	6.11	1038355100	186599	30.06	5360	5740	5280	7020	3780	5400	5564.63	2.12	-6329	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	608	70.74	0.32	12	1.76	81.00	18090.00	11310	20230914	-49.34	4535	20240329	26.35	7400	-22.57	20240102	4535	26.35	20240329	11310	-49.34	20230914	4535	26.35	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
126	20240508	121034	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5630	230	2	4.26	816408670	147573	23.77	5360	5690	5280	7020	3780	5400	5532.24	2.12	-7351	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	597	69.51	0.31	12	1.39	81.00	18090.00	11310	20230914	-50.22	4535	20240329	24.15	7400	-23.92	20240102	4535	24.15	20240329	11310	-50.22	20230914	4535	24.15	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
127	20240508	111115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5600	200	2	3.70	600767840	109328	17.61	5360	5620	5280	7020	3780	5400	5495.10	2.12	-3848	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	594	69.14	0.31	12	1.03	81.00	18090.00	11310	20230914	-50.49	4535	20240329	23.48	7400	-24.32	20240102	4535	23.48	20240329	11310	-50.49	20230914	4535	23.48	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
128	20240508	101047	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5480	80	2	1.48	250904710	46275	7.45	5360	5490	5280	7020	3780	5400	5422.04	2.12	-1944	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	581	67.65	0.30	12	0.44	81.00	18090.00	11310	20230914	-51.55	4535	20240329	20.84	7400	-25.95	20240102	4535	20.84	20240329	11310	-51.55	20230914	4535	20.84	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
129	20240508	091051	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5460	60	2	1.11	83583520	15551	2.51	5360	5490	5280	7020	3780	5400	5374.80	2.12	-4829	5953	5676	5393	5116	4833	5815	5255	106	1620	1000	3780	10	1	10611215	579	67.41	0.30	12	0.15	81.00	18090.00	11310	20230914	-51.72	4535	20240329	20.40	7400	-26.22	20240102	4535	20.40	20240329	11310	-51.72	20230914	4535	20.40	20240329	4.60	N	446070	1000	106 억	224522	N	N	0	N	N
130	20240503	161111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	50	2	1.00	162333900	32213	81.76	5010	5060	4995	6510	3510	5010	5039.35	1.91	4315	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	537	62.47	0.28	12	0.30	81.00	18090.00	11310	20230914	-55.26	4535	20240329	11.58	7400	-31.62	20240102	4535	11.58	20240329	11310	-55.26	20230914	4535	11.58	20240329	4.53	N	446070	1000	106 억	202973	N	N	1	N	N
131	20240503	151110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	152564220	30282	76.86	5010	5060	4995	6510	3510	5010	5038.12	1.91	4196	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	536	62.35	0.28	12	0.29	81.00	18090.00	11310	20230914	-55.35	4535	20240329	11.36	7400	-31.76	20240102	4535	11.36	20240329	11310	-55.35	20230914	4535	11.36	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
132	20240503	141114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	139196350	27632	70.13	5010	5060	4995	6510	3510	5010	5037.51	1.91	3560	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	536	62.35	0.28	12	0.26	81.00	18090.00	11310	20230914	-55.35	4535	20240329	11.36	7400	-31.76	20240102	4535	11.36	20240329	11310	-55.35	20230914	4535	11.36	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
133	20240503	131112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	125861950	24992	63.43	5010	5060	4995	6510	3510	5010	5036.09	1.91	3067	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	536	62.35	0.28	12	0.24	81.00	18090.00	11310	20230914	-55.35	4535	20240329	11.36	7400	-31.76	20240102	4535	11.36	20240329	11310	-55.35	20230914	4535	11.36	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
134	20240503	121109	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	99132280	19701	50.00	5010	5060	4995	6510	3510	5010	5031.84	1.91	2146	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	536	62.35	0.28	12	0.19	81.00	18090.00	11310	20230914	-55.35	4535	20240329	11.36	7400	-31.76	20240102	4535	11.36	20240329	11310	-55.35	20230914	4535	11.36	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
135	20240503	111108	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5040	30	2	0.60	62537320	12428	31.54	5010	5060	4995	6510	3510	5010	5031.97	1.91	1702	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	535	62.22	0.28	12	0.12	81.00	18090.00	11310	20230914	-55.44	4535	20240329	11.14	7400	-31.89	20240102	4535	11.14	20240329	11310	-55.44	20230914	4535	11.14	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
136	20240503	101103	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	40146570	7990	20.28	5010	5060	4995	6510	3510	5010	5024.60	1.91	1702	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	536	62.35	0.28	12	0.08	81.00	18090.00	11310	20230914	-55.35	4535	20240329	11.36	7400	-31.76	20240102	4535	11.36	20240329	11310	-55.35	20230914	4535	11.36	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
137	20240503	091100	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	0	3	0.00	4206100	837	2.12	5010	5050	5010	6510	3510	5010	5025.21	1.91	-226	5086	5047	5001	4962	4916	5067	4982	106	1500	1000	3500	10	1	10611215	532	61.85	0.28	12	0.01	81.00	18090.00	11310	20230914	-55.70	4535	20240329	10.47	7400	-32.30	20240102	4535	10.47	20240329	11310	-55.70	20230914	4535	10.47	20240329	4.53	N	446070	1000	106 억	202973	N	N	12	N	N
138	20240502	161053	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	30	2	0.60	196304160	39400	106.93	4970	5040	4955	6470	3490	4980	4982.31	1.92	-344	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	10	1	10611215	532	61.85	0.28	12	0.37	81.00	18090.00	11310	20230914	-55.70	4535	20240329	10.47	7400	-32.30	20240102	4535	10.47	20240329	11310	-55.70	20230914	4535	10.47	20240329	4.58	N	446070	1000	106 억	203882	N	N	12	N	N
139	20240502	151058	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4980	0	3	0.00	178938665	35926	97.50	4970	5040	4955	6470	3490	4980	4980.76	1.92	-306	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	528	61.48	0.28	12	0.34	81.00	18090.00	11310	20230914	-55.97	4535	20240329	9.81	7400	-32.70	20240102	4535	9.81	20240329	11310	-55.97	20230914	4535	9.81	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N
140	20240502	141056	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4980	0	3	0.00	160950890	32314	87.70	4970	5040	4955	6470	3490	4980	4980.84	1.92	-967	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	528	61.48	0.28	12	0.30	81.00	18090.00	11310	20230914	-55.97	4535	20240329	9.81	7400	-32.70	20240102	4535	9.81	20240329	11310	-55.97	20230914	4535	9.81	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N
141	20240502	131049	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4990	10	2	0.20	123289990	24759	67.20	4970	5040	4955	6470	3490	4980	4979.60	1.92	-2460	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	529	61.60	0.28	12	0.23	81.00	18090.00	11310	20230914	-55.88	4535	20240329	10.03	7400	-32.57	20240102	4535	10.03	20240329	11310	-55.88	20230914	4535	10.03	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N
142	20240502	121049	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4985	5	2	0.10	88062660	17688	48.01	4970	5040	4955	6470	3490	4980	4978.67	1.92	-3172	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	529	61.54	0.28	12	0.17	81.00	18090.00	11310	20230914	-55.92	4535	20240329	9.92	7400	-32.64	20240102	4535	9.92	20240329	11310	-55.92	20230914	4535	9.92	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N
143	20240502	111046	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4990	10	2	0.20	67374410	13536	36.74	4970	5040	4955	6470	3490	4980	4977.42	1.92	-2675	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	529	61.60	0.28	12	0.13	81.00	18090.00	11310	20230914	-55.88	4535	20240329	10.03	7400	-32.57	20240102	4535	10.03	20240329	11310	-55.88	20230914	4535	10.03	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N
144	20240502	101046	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4990	10	2	0.20	37257330	7500	20.35	4970	5040	4955	6470	3490	4980	4967.64	1.92	-2632	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	529	61.60	0.28	12	0.07	81.00	18090.00	11310	20230914	-55.88	4535	20240329	10.03	7400	-32.57	20240102	4535	10.03	20240329	11310	-55.88	20230914	4535	10.03	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N
145	20240502	091044	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4965	-15	5	-0.30	1968065	396	1.07	4970	5040	4965	6470	3490	4980	4969.86	1.92	-365	5103	5041	4968	4906	4833	5072	4937	106	1490	1000	3480	5	1	10611215	527	61.30	0.27	12	0.00	81.00	18090.00	11310	20230914	-56.10	4535	20240329	9.48	7400	-32.91	20240102	4535	9.48	20240329	11310	-56.10	20230914	4535	9.48	20240329	4.58	N	446070	1000	106 억	203882	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History