KissMeData/008250/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	20240329	160230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5610	-60	5	-1.06	39841750	7091	74.74	5670	5690	5580	7370	3970	5670	5618.65	4.08	-586	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	614	-10.98	0.31	12	0.06	-511.00	17981.00	8900	20230327	-36.97	5480	20240325	2.37	6580	-14.74	20240110	5480	2.37	20240325	8680	-35.37	20230609	5480	2.37	20240325	2.05	N	008250	5000	547 억	446817	N	N	1	N	N
3	20240329	150230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5620	-50	5	-0.88	35749230	6362	67.05	5670	5690	5580	7370	3970	5670	5619.18	4.08	-417	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	616	-11.00	0.31	12	0.06	-511.00	17981.00	8900	20230327	-36.85	5480	20240325	2.55	6580	-14.59	20240110	5480	2.55	20240325	8680	-35.25	20230609	5480	2.55	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
4	20240329	140228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5620	-50	5	-0.88	33675790	5993	63.16	5670	5690	5580	7370	3970	5670	5619.19	4.08	-417	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	616	-11.00	0.31	12	0.05	-511.00	17981.00	8900	20230327	-36.85	5480	20240325	2.55	6580	-14.59	20240110	5480	2.55	20240325	8680	-35.25	20230609	5480	2.55	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
5	20240329	130227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5590	-80	5	-1.41	25477570	4527	47.71	5670	5690	5590	7370	3970	5670	5627.91	4.08	-159	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	612	-10.94	0.31	12	0.04	-511.00	17981.00	8900	20230327	-37.19	5480	20240325	2.01	6580	-15.05	20240110	5480	2.01	20240325	8680	-35.60	20230609	5480	2.01	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
6	20240329	120227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5610	-60	5	-1.06	19446390	3450	36.36	5670	5690	5610	7370	3970	5670	5636.63	4.08	-159	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	614	-10.98	0.31	12	0.03	-511.00	17981.00	8900	20230327	-36.97	5480	20240325	2.37	6580	-14.74	20240110	5480	2.37	20240325	8680	-35.37	20230609	5480	2.37	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
7	20240329	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5630	-40	5	-0.71	14227470	2521	26.57	5670	5690	5630	7370	3970	5670	5643.58	4.08	-132	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	617	-11.02	0.31	12	0.02	-511.00	17981.00	8900	20230327	-36.74	5480	20240325	2.74	6580	-14.44	20240110	5480	2.74	20240325	8680	-35.14	20230609	5480	2.74	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
8	20240329	100227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5670	0	3	0.00	7048850	1247	13.14	5670	5690	5630	7370	3970	5670	5652.65	4.08	-156	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	621	-11.10	0.32	12	0.01	-511.00	17981.00	8900	20230327	-36.29	5480	20240325	3.47	6580	-13.83	20240110	5480	3.47	20240325	8680	-34.68	20230609	5480	3.47	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
9	20240329	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5670	0	3	0.00	5670	1	0.01	5670	5670	5670	7370	3970	5670	5670.00	4.08	0	5750	5710	5670	5630	5590	5690	5610	548	1700	5000	4080	10	1	10952635	621	-11.10	0.32	12	0.00	-511.00	17981.00	8900	20230327	-36.29	5480	20240325	3.47	6580	-13.83	20240110	5480	3.47	20240325	8680	-34.68	20230609	5480	3.47	20240325	2.05	N	008250	5000	547 억	446817	N	N	4	N	N
10	20240328	160227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5670	-10	5	-0.18	53810280	9488	109.64	5700	5710	5630	7380	3980	5680	5671.40	4.08	-516	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	621	-11.10	0.32	12	0.09	-511.00	17981.00	8900	20230327	-36.29	5480	20240325	3.47	6580	-13.83	20240110	5480	3.47	20240325	8680	-34.68	20230609	5480	3.47	20240325	2.06	N	008250	5000	547 억	447336	N	N	4	N	N
11	20240328	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5650	-30	5	-0.53	51690420	9114	105.32	5700	5710	5630	7380	3980	5680	5671.54	4.08	-543	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	619	-11.06	0.31	12	0.08	-511.00	17981.00	8900	20230327	-36.52	5480	20240325	3.10	6580	-14.13	20240110	5480	3.10	20240325	8680	-34.91	20230609	5480	3.10	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
12	20240328	140226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5640	-40	5	-0.70	47059440	8294	95.84	5700	5710	5630	7380	3980	5680	5673.91	4.08	-543	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	618	-11.04	0.31	12	0.08	-511.00	17981.00	8900	20230327	-36.63	5480	20240325	2.92	6580	-14.29	20240110	5480	2.92	20240325	8680	-35.02	20230609	5480	2.92	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
13	20240328	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5650	-30	5	-0.53	45942410	8096	93.55	5700	5710	5630	7380	3980	5680	5674.70	4.08	-553	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	619	-11.06	0.31	12	0.07	-511.00	17981.00	8900	20230327	-36.52	5480	20240325	3.10	6580	-14.13	20240110	5480	3.10	20240325	8680	-34.91	20230609	5480	3.10	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
14	20240328	120227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5640	-40	5	-0.70	39391760	6935	80.14	5700	5710	5630	7380	3980	5680	5680.14	4.08	-511	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	618	-11.04	0.31	12	0.06	-511.00	17981.00	8900	20230327	-36.63	5480	20240325	2.92	6580	-14.29	20240110	5480	2.92	20240325	8680	-35.02	20230609	5480	2.92	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
15	20240328	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	20	2	0.35	29348810	5158	59.60	5700	5710	5670	7380	3980	5680	5689.96	4.08	-486	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	624	-11.15	0.32	12	0.05	-511.00	17981.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8680	-34.33	20230609	5480	4.01	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
16	20240328	100230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	20	2	0.35	14779460	2595	29.99	5700	5700	5680	7380	3980	5680	5695.36	4.08	-486	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	624	-11.15	0.32	12	0.02	-511.00	17981.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8680	-34.33	20230609	5480	4.01	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
17	20240328	090230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	20	2	0.35	780900	137	1.58	5700	5700	5700	7380	3980	5680	5700.00	4.08	-20	5800	5740	5700	5640	5600	5720	5620	548	1700	5000	4080	10	1	10952635	624	-11.15	0.32	12	0.00	-511.00	17981.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8680	-34.33	20230609	5480	4.01	20240325	2.06	N	008250	5000	547 억	447336	N	N	2	N	N
18	20240327	160230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5680	-20	5	-0.35	49195070	8654	34.81	5700	5760	5660	7410	3990	5700	5684.66	4.08	185	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	622	11.62	0.31	12	0.08	489.00	18541.00	8900	20230327	-36.18	5480	20240325	3.65	6580	-13.68	20240110	5480	3.65	20240325	8900	-36.18	20230327	5480	3.65	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
19	20240327	150227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	0	3	0.00	46127580	8114	32.63	5700	5760	5660	7410	3990	5700	5684.94	4.08	163	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	624	11.66	0.31	12	0.07	489.00	18541.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8900	-35.96	20230327	5480	4.01	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
20	20240327	140229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5670	-30	5	-0.53	41477670	7295	29.34	5700	5760	5660	7410	3990	5700	5685.77	4.08	97	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	621	11.60	0.31	12	0.07	489.00	18541.00	8900	20230327	-36.29	5480	20240325	3.47	6580	-13.83	20240110	5480	3.47	20240325	8900	-36.29	20230327	5480	3.47	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
21	20240327	130231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5710	10	2	0.18	36943880	6497	26.13	5700	5760	5660	7410	3990	5700	5686.30	4.08	-36	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	625	11.68	0.31	12	0.06	489.00	18541.00	8900	20230327	-35.84	5480	20240325	4.20	6580	-13.22	20240110	5480	4.20	20240325	8900	-35.84	20230327	5480	4.20	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
22	20240327	120229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	0	3	0.00	32867900	5781	23.25	5700	5760	5660	7410	3990	5700	5685.50	4.08	-36	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	624	11.66	0.31	12	0.05	489.00	18541.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8900	-35.96	20230327	5480	4.01	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
23	20240327	110229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5690	-10	5	-0.18	26698590	4697	18.89	5700	5760	5660	7410	3990	5700	5684.18	4.08	-75	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	623	11.64	0.31	12	0.04	489.00	18541.00	8900	20230327	-36.07	5480	20240325	3.83	6580	-13.53	20240110	5480	3.83	20240325	8900	-36.07	20230327	5480	3.83	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
24	20240327	100226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5660	-40	5	-0.70	25302140	4452	17.91	5700	5760	5660	7410	3990	5700	5683.32	4.08	-34	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	620	11.57	0.31	12	0.04	489.00	18541.00	8900	20230327	-36.40	5480	20240325	3.28	6580	-13.98	20240110	5480	3.28	20240325	8900	-36.40	20230327	5480	3.28	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
25	20240327	090231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	0	3	0.00	79800	14	0.06	5700	5700	5700	7410	3990	5700	5700.00	4.08	0	6113	5906	5743	5536	5373	6010	5640	548	1710	5000	4100	10	1	10952635	624	11.66	0.31	12	0.00	489.00	18541.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8900	-35.96	20230327	5480	4.01	20240325	2.08	N	008250	5000	547 억	447152	N	N	2	N	N
26	20240326	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	120	2	2.15	141715350	24859	37.65	5590	5950	5580	7250	3910	5580	5700.77	4.07	1196	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	624	11.66	0.31	12	0.23	489.00	18541.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8900	-35.96	20230327	5480	4.01	20240325	2.08	N	008250	5000	547 억	445942	N	N	2	N	N
27	20240326	150228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5660	80	2	1.43	136216510	23889	36.18	5590	5950	5580	7250	3910	5580	5702.07	4.07	1137	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	620	11.57	0.31	12	0.22	489.00	18541.00	8900	20230327	-36.40	5480	20240325	3.28	6580	-13.98	20240110	5480	3.28	20240325	8900	-36.40	20230327	5480	3.28	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
28	20240326	140227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5700	120	2	2.15	106024870	18517	28.05	5590	5950	5580	7250	3910	5580	5725.82	4.07	701	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	624	11.66	0.31	12	0.17	489.00	18541.00	8900	20230327	-35.96	5480	20240325	4.01	6580	-13.37	20240110	5480	4.01	20240325	8900	-35.96	20230327	5480	4.01	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
29	20240326	130226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5680	100	2	1.79	103528260	18078	27.38	5590	5950	5580	7250	3910	5580	5726.76	4.07	509	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	622	11.62	0.31	12	0.17	489.00	18541.00	8900	20230327	-36.18	5480	20240325	3.65	6580	-13.68	20240110	5480	3.65	20240325	8900	-36.18	20230327	5480	3.65	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
30	20240326	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5720	140	2	2.51	70136690	12218	18.51	5590	5950	5580	7250	3910	5580	5740.45	4.07	3	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	626	11.70	0.31	12	0.11	489.00	18541.00	8900	20230327	-35.73	5480	20240325	4.38	6580	-13.07	20240110	5480	4.38	20240325	8900	-35.73	20230327	5480	4.38	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
31	20240326	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5730	150	2	2.69	64998290	11319	17.14	5590	5950	5580	7250	3910	5580	5742.42	4.07	-58	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	628	11.72	0.31	12	0.10	489.00	18541.00	8900	20230327	-35.62	5480	20240325	4.56	6580	-12.92	20240110	5480	4.56	20240325	8900	-35.62	20230327	5480	4.56	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
32	20240326	100227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5730	150	2	2.69	56523630	9837	14.90	5590	5950	5580	7250	3910	5580	5746.04	4.07	-448	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	628	11.72	0.31	12	0.09	489.00	18541.00	8900	20230327	-35.62	5480	20240325	4.56	6580	-12.92	20240110	5480	4.56	20240325	8900	-35.62	20230327	5480	4.56	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
33	20240326	090226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5590	10	2	0.18	3152750	564	0.85	5590	5590	5590	7250	3910	5580	5590.00	4.07	-14	5940	5760	5620	5440	5300	5690	5370	548	1670	5000	4010	10	1	10952635	612	11.43	0.30	12	0.01	489.00	18541.00	8900	20230327	-37.19	5480	20240325	2.01	6580	-15.05	20240110	5480	2.01	20240325	8900	-37.19	20230327	5480	2.01	20240325	2.08	N	008250	5000	547 억	445942	N	N	17	N	N
34	20240325	160231	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5580	-200	5	-3.46	368354010	66015	464.67	5790	5800	5480	7510	4050	5780	5579.85	4.08	-3593	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	611	11.41	0.30	12	0.60	489.00	18541.00	8900	20230327	-37.30	5480	20240325	1.82	6580	-15.20	20240110	5480	1.82	20240325	8900	-37.30	20230327	5480	1.82	20240325	1.94	N	008250	5000	547 억	446988	N	N	17	N	N
35	20240325	150233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5570	-210	5	-3.63	350970580	62900	442.74	5790	5800	5480	7510	4050	5780	5579.82	4.08	-2715	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	610	11.39	0.30	12	0.57	489.00	18541.00	8900	20230327	-37.42	5480	20240325	1.64	6580	-15.35	20240110	5480	1.64	20240325	8900	-37.42	20230327	5480	1.64	20240325	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
36	20240325	140233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5550	-230	5	-3.98	331321920	59368	417.88	5790	5800	5480	7510	4050	5780	5580.82	4.08	-2251	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	608	11.35	0.30	12	0.54	489.00	18541.00	8900	20230327	-37.64	5480	20240325	1.28	6580	-15.65	20240110	5480	1.28	20240325	8900	-37.64	20230327	5480	1.28	20240325	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
37	20240325	130233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5550	-230	5	-3.98	319546000	57245	402.94	5790	5800	5480	7510	4050	5780	5582.08	4.08	-1841	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	608	11.35	0.30	12	0.52	489.00	18541.00	8900	20230327	-37.64	5480	20240325	1.28	6580	-15.65	20240110	5480	1.28	20240325	8900	-37.64	20230327	5480	1.28	20240325	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
38	20240325	120237	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5490	-290	5	-5.02	225333100	40173	282.77	5790	5800	5490	7510	4050	5780	5609.07	4.08	-1782	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	601	11.23	0.30	12	0.37	489.00	18541.00	8900	20230327	-38.31	5490	20240325	0.00	6580	-16.57	20240110	5490	0.00	20240325	8900	-38.31	20230327	5490	0.00	20240325	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
39	20240325	110233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5690	-90	5	-1.56	53500060	9350	65.81	5790	5800	5690	7510	4050	5780	5721.93	4.08	-956	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	623	11.64	0.31	12	0.09	489.00	18541.00	8900	20230327	-36.07	5690	20240325	0.00	6580	-13.53	20240110	5690	0.00	20240325	8900	-36.07	20230327	5690	0.00	20240325	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
40	20240325	100232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5730	-50	5	-0.87	14315430	2484	17.48	5790	5800	5730	7510	4050	5780	5763.06	4.08	-368	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	628	11.72	0.31	12	0.02	489.00	18541.00	8900	20230327	-35.62	5700	20240322	0.53	6580	-12.92	20240110	5700	0.53	20240322	8900	-35.62	20230327	5700	0.53	20240322	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
41	20240325	090236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5790	10	2	0.17	2495400	431	3.03	5790	5790	5780	7510	4050	5780	5789.79	4.08	-20	5900	5840	5770	5710	5640	5805	5675	548	1730	5000	4160	10	1	10952635	634	11.84	0.31	12	0.00	489.00	18541.00	8900	20230327	-34.94	5700	20240322	1.58	6580	-12.01	20240110	5700	1.58	20240322	8900	-34.94	20230327	5700	1.58	20240322	1.94	N	008250	5000	547 억	446988	N	N	7	N	N
42	20240322	160232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5780	-40	5	-0.69	81632250	14170	56.02	5820	5830	5700	7560	4080	5820	5760.92	4.08	209	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	633	11.82	0.31	12	0.13	489.00	18541.00	8900	20230327	-35.06	5700	20240322	1.40	6580	-12.16	20240110	5700	1.40	20240322	8900	-35.06	20230327	5700	1.40	20240322	1.97	N	008250	5000	547 억	446783	N	N	7	N	N
43	20240322	150234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5770	-50	5	-0.86	79351520	13774	54.45	5820	5830	5700	7560	4080	5820	5760.96	4.08	142	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	632	11.80	0.31	12	0.13	489.00	18541.00	8900	20230327	-35.17	5700	20240322	1.23	6580	-12.31	20240110	5700	1.23	20240322	8900	-35.17	20230327	5700	1.23	20240322	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
44	20240322	140232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5760	-60	5	-1.03	74992460	13020	51.47	5820	5830	5700	7560	4080	5820	5759.79	4.08	107	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	631	11.78	0.31	12	0.12	489.00	18541.00	8900	20230327	-35.28	5700	20240322	1.05	6580	-12.46	20240110	5700	1.05	20240322	8900	-35.28	20230327	5700	1.05	20240322	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
45	20240322	130232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5760	-60	5	-1.03	71860350	12476	49.32	5820	5830	5700	7560	4080	5820	5759.89	4.08	79	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	631	11.78	0.31	12	0.11	489.00	18541.00	8900	20230327	-35.28	5700	20240322	1.05	6580	-12.46	20240110	5700	1.05	20240322	8900	-35.28	20230327	5700	1.05	20240322	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
46	20240322	120232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5780	-40	5	-0.69	22715660	3924	15.51	5820	5830	5770	7560	4080	5820	5788.90	4.08	-131	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	633	11.82	0.31	12	0.04	489.00	18541.00	8900	20230327	-35.06	5770	20240322	0.17	6580	-12.16	20240110	5770	0.17	20240322	8900	-35.06	20230327	5770	0.17	20240322	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
47	20240322	110233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5780	-40	5	-0.69	20655930	3568	14.11	5820	5830	5770	7560	4080	5820	5789.22	4.08	-131	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	633	11.82	0.31	12	0.03	489.00	18541.00	8900	20230327	-35.06	5770	20240322	0.17	6580	-12.16	20240110	5770	0.17	20240322	8900	-35.06	20230327	5770	0.17	20240322	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
48	20240322	100234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5780	-40	5	-0.69	14144990	2442	9.65	5820	5830	5780	7560	4080	5820	5792.38	4.08	-131	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	633	11.82	0.31	12	0.02	489.00	18541.00	8900	20230327	-35.06	5780	20240322	0.00	6580	-12.16	20240110	5780	0.00	20240322	8900	-35.06	20230327	5780	0.00	20240322	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
49	20240322	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5820	0	3	0.00	116400	20	0.08	5820	5820	5820	7560	4080	5820	5820.00	4.08	0	5886	5852	5826	5792	5766	5870	5810	548	1740	5000	4190	10	1	10952635	637	11.90	0.31	12	0.00	489.00	18541.00	8900	20230327	-34.61	5790	20240320	0.52	6580	-11.55	20240110	5790	0.52	20240320	8900	-34.61	20230327	5790	0.52	20240320	1.97	N	008250	5000	547 억	446783	N	N	11	N	N
50	20240321	160231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5820	20	2	0.34	146846510	25274	236.78	5800	5860	5800	7540	4060	5800	5810.18	4.07	759	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	637	11.90	0.31	12	0.23	489.00	18541.00	8900	20230327	-34.61	5790	20240320	0.52	6580	-11.55	20240110	5790	0.52	20240320	8900	-34.61	20230327	5790	0.52	20240320	1.97	N	008250	5000	547 억	445982	N	N	11	N	N
51	20240321	150232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5830	30	2	0.52	144445500	24862	232.92	5800	5860	5800	7540	4060	5800	5809.89	4.07	636	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	639	11.92	0.31	12	0.23	489.00	18541.00	8900	20230327	-34.49	5790	20240320	0.69	6580	-11.40	20240110	5790	0.69	20240320	8900	-34.49	20230327	5790	0.69	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
52	20240321	140231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5810	10	2	0.17	138250980	23798	222.95	5800	5860	5800	7540	4060	5800	5809.35	4.07	564	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	636	11.88	0.31	12	0.22	489.00	18541.00	8900	20230327	-34.72	5790	20240320	0.35	6580	-11.70	20240110	5790	0.35	20240320	8900	-34.72	20230327	5790	0.35	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
53	20240321	130229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5800	0	3	0.00	128803900	22172	207.72	5800	5860	5800	7540	4060	5800	5809.30	4.07	482	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	635	11.86	0.31	12	0.20	489.00	18541.00	8900	20230327	-34.83	5790	20240320	0.17	6580	-11.85	20240110	5790	0.17	20240320	8900	-34.83	20230327	5790	0.17	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
54	20240321	120230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5810	10	2	0.17	118408460	20381	190.94	5800	5860	5800	7540	4060	5800	5809.75	4.07	527	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	636	11.88	0.31	12	0.19	489.00	18541.00	8900	20230327	-34.72	5790	20240320	0.35	6580	-11.70	20240110	5790	0.35	20240320	8900	-34.72	20230327	5790	0.35	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
55	20240321	110231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5810	10	2	0.17	114062490	19633	183.93	5800	5860	5800	7540	4060	5800	5809.73	4.07	399	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	636	11.88	0.31	12	0.18	489.00	18541.00	8900	20230327	-34.72	5790	20240320	0.35	6580	-11.70	20240110	5790	0.35	20240320	8900	-34.72	20230327	5790	0.35	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
56	20240321	100232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5820	20	2	0.34	40044140	6895	64.60	5800	5860	5800	7540	4060	5800	5807.71	4.07	103	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	637	11.90	0.31	12	0.06	489.00	18541.00	8900	20230327	-34.61	5790	20240320	0.52	6580	-11.55	20240110	5790	0.52	20240320	8900	-34.61	20230327	5790	0.52	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
57	20240321	090232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5860	60	2	1.03	938280	161	1.51	5800	5860	5800	7540	4060	5800	5827.83	4.07	0	5926	5862	5826	5762	5726	5845	5745	548	1740	5000	4170	10	1	10952635	642	11.98	0.32	12	0.00	489.00	18541.00	8900	20230327	-34.16	5790	20240320	1.21	6580	-10.94	20240110	5790	1.21	20240320	8900	-34.16	20230327	5790	1.21	20240320	1.97	N	008250	5000	547 억	445982	N	N	1	N	N
58	20240320	160230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5800	-40	5	-0.68	62003580	10633	171.92	5840	5890	5790	7590	4090	5840	5831.24	4.07	-258	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	635	11.86	0.31	12	0.10	489.00	18541.00	8900	20230327	-34.83	5790	20240320	0.17	6580	-11.85	20240110	5790	0.17	20240320	8900	-34.83	20230327	5790	0.17	20240320	1.98	N	008250	5000	547 억	446241	N	N	1	N	N
59	20240320	150230	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5820	-20	5	-0.34	38075130	6515	105.34	5840	5890	5820	7590	4090	5840	5844.23	4.07	-91	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	637	11.90	0.31	12	0.06	489.00	18541.00	8900	20230327	-34.61	5820	20240320	0.00	6580	-11.55	20240110	5820	0.00	20240320	8900	-34.61	20230327	5820	0.00	20240320	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
60	20240320	140232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5840	0	3	0.00	31076360	5314	85.92	5840	5890	5830	7590	4090	5840	5848.02	4.07	-27	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	640	11.94	0.31	12	0.05	489.00	18541.00	8900	20230327	-34.38	5830	20240320	0.17	6580	-11.25	20240110	5830	0.17	20240320	8900	-34.38	20230327	5830	0.17	20240320	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
61	20240320	130232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5840	0	3	0.00	25525830	4363	70.54	5840	5890	5840	7590	4090	5840	5850.52	4.07	-21	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	640	11.94	0.31	12	0.04	489.00	18541.00	8900	20230327	-34.38	5830	20240313	0.17	6580	-11.25	20240110	5830	0.17	20240313	8900	-34.38	20230327	5830	0.17	20240313	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
62	20240320	120231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5850	10	2	0.17	22681490	3876	62.67	5840	5890	5840	7590	4090	5840	5851.78	4.07	-21	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	641	11.96	0.32	12	0.04	489.00	18541.00	8900	20230327	-34.27	5830	20240313	0.34	6580	-11.09	20240110	5830	0.34	20240313	8900	-34.27	20230327	5830	0.34	20240313	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
63	20240320	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5860	20	2	0.34	14885280	2542	41.10	5840	5890	5840	7590	4090	5840	5855.74	4.07	11	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	642	11.98	0.32	12	0.02	489.00	18541.00	8900	20230327	-34.16	5830	20240313	0.51	6580	-10.94	20240110	5830	0.51	20240313	8900	-34.16	20230327	5830	0.51	20240313	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
64	20240320	100230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5880	40	2	0.68	10089790	1723	27.86	5840	5890	5840	7590	4090	5840	5855.94	4.07	13	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	644	12.02	0.32	12	0.02	489.00	18541.00	8900	20230327	-33.93	5830	20240313	0.86	6580	-10.64	20240110	5830	0.86	20240313	8900	-33.93	20230327	5830	0.86	20240313	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
65	20240320	090229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5890	50	2	0.86	1746210	299	4.83	5840	5890	5840	7590	4090	5840	5840.17	4.07	-44	5920	5880	5860	5820	5800	5870	5810	548	1750	5000	4200	10	1	10952635	645	12.04	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.82	5830	20240313	1.03	6580	-10.49	20240110	5830	1.03	20240313	8900	-33.82	20230327	5830	1.03	20240313	1.98	N	008250	5000	547 억	446241	N	N	23	N	N
66	20240319	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5840	-50	5	-0.85	36248770	6185	49.87	5900	5900	5840	7650	4130	5890	5860.76	4.08	-427	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	640	11.94	0.31	12	0.06	489.00	18541.00	8900	20230327	-34.38	5830	20240313	0.17	6580	-11.25	20240110	5830	0.17	20240313	8900	-34.38	20230327	5830	0.17	20240313	1.99	N	008250	5000	547 억	446878	N	N	23	N	N
67	20240319	150230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5850	-40	5	-0.68	32246210	5501	44.36	5900	5900	5840	7650	4130	5890	5861.88	4.08	-361	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	641	11.96	0.32	12	0.05	489.00	18541.00	8900	20230327	-34.27	5830	20240313	0.34	6580	-11.09	20240110	5830	0.34	20240313	8900	-34.27	20230327	5830	0.34	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
68	20240319	140230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5860	-30	5	-0.51	27135750	4628	37.32	5900	5900	5840	7650	4130	5890	5863.39	4.08	-353	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	642	11.98	0.32	12	0.04	489.00	18541.00	8900	20230327	-34.16	5830	20240313	0.51	6580	-10.94	20240110	5830	0.51	20240313	8900	-34.16	20230327	5830	0.51	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
69	20240319	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5840	-50	5	-0.85	20267600	3456	27.87	5900	5900	5840	7650	4130	5890	5864.47	4.08	-275	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	640	11.94	0.31	12	0.03	489.00	18541.00	8900	20230327	-34.38	5830	20240313	0.17	6580	-11.25	20240110	5830	0.17	20240313	8900	-34.38	20230327	5830	0.17	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
70	20240319	120230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5850	-40	5	-0.68	16271540	2773	22.36	5900	5900	5850	7650	4130	5890	5867.85	4.08	-272	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	641	11.96	0.32	12	0.03	489.00	18541.00	8900	20230327	-34.27	5830	20240313	0.34	6580	-11.09	20240110	5830	0.34	20240313	8900	-34.27	20230327	5830	0.34	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
71	20240319	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5860	-30	5	-0.51	8259000	1405	11.33	5900	5900	5860	7650	4130	5890	5878.29	4.08	-272	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	642	11.98	0.32	12	0.01	489.00	18541.00	8900	20230327	-34.16	5830	20240313	0.51	6580	-10.94	20240110	5830	0.51	20240313	8900	-34.16	20230327	5830	0.51	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
72	20240319	100230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5870	-20	5	-0.34	3224850	548	4.42	5900	5900	5870	7650	4130	5890	5884.76	4.08	-179	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	643	12.00	0.32	12	0.01	489.00	18541.00	8900	20230327	-34.04	5830	20240313	0.69	6580	-10.79	20240110	5830	0.69	20240313	8900	-34.04	20230327	5830	0.69	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
73	20240319	090231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5890	0	3	0.00	383020	65	0.52	5900	5900	5890	7650	4130	5890	5892.62	4.08	-2	5983	5936	5903	5856	5823	5920	5840	548	1760	5000	4240	10	1	10952635	645	12.04	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.82	5830	20240313	1.03	6580	-10.49	20240110	5830	1.03	20240313	8900	-33.82	20230327	5830	1.03	20240313	1.99	N	008250	5000	547 억	446878	N	N	8	N	N
74	20240318	160228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5890	-40	5	-0.67	73056630	12352	254.10	5930	5950	5870	7700	4160	5930	5914.60	4.08	-492	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	645	12.04	0.32	12	0.11	489.00	18541.00	8900	20230327	-33.82	5830	20240313	1.03	6580	-10.49	20240110	5830	1.03	20240313	8900	-33.82	20230327	5830	1.03	20240313	1.99	N	008250	5000	547 억	447175	N	N	8	N	N
75	20240318	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5890	-40	5	-0.67	70552300	11927	245.36	5930	5950	5870	7700	4160	5930	5915.34	4.08	-454	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	645	12.04	0.32	12	0.11	489.00	18541.00	8900	20230327	-33.82	5830	20240313	1.03	6580	-10.49	20240110	5830	1.03	20240313	8900	-33.82	20230327	5830	1.03	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
76	20240318	140228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5890	-40	5	-0.67	64619230	10918	224.60	5930	5950	5890	7700	4160	5930	5918.60	4.08	-438	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	645	12.04	0.32	12	0.10	489.00	18541.00	8900	20230327	-33.82	5830	20240313	1.03	6580	-10.49	20240110	5830	1.03	20240313	8900	-33.82	20230327	5830	1.03	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
77	20240318	130229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-10	5	-0.17	38886770	6559	134.93	5930	5950	5920	7700	4160	5930	5928.77	4.08	-429	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	648	12.11	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
78	20240318	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-10	5	-0.17	34488200	5816	119.65	5930	5950	5920	7700	4160	5930	5929.88	4.08	-428	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	648	12.11	0.32	12	0.05	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
79	20240318	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-10	5	-0.17	18653350	3143	64.66	5930	5950	5920	7700	4160	5930	5934.89	4.08	-319	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	648	12.11	0.32	12	0.03	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
80	20240318	100229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	0	3	0.00	14074040	2370	48.76	5930	5950	5930	7700	4160	5930	5938.41	4.08	-154	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	649	12.13	0.32	12	0.02	489.00	18541.00	8900	20230327	-33.37	5830	20240313	1.72	6580	-9.88	20240110	5830	1.72	20240313	8900	-33.37	20230327	5830	1.72	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
81	20240318	090228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	0	3	0.00	391380	66	1.36	5930	5930	5930	7700	4160	5930	5930.00	4.08	-36	5983	5956	5913	5886	5843	5935	5865	548	1770	5000	4260	10	1	10952635	649	12.13	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.37	5830	20240313	1.72	6580	-9.88	20240110	5830	1.72	20240313	8900	-33.37	20230327	5830	1.72	20240313	1.99	N	008250	5000	547 억	447175	N	N	1	N	N
82	20240315	160228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	-10	5	-0.17	28659240	4845	69.99	5940	5940	5870	7720	4160	5940	5915.12	4.09	-281	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	649	12.13	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.37	5830	20240313	1.72	6580	-9.88	20240110	5830	1.72	20240313	8900	-33.37	20230327	5830	1.72	20240313	1.99	N	008250	5000	547 억	447452	N	N	1	N	N
83	20240315	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5940	0	3	0.00	27823610	4704	67.96	5940	5940	5870	7720	4160	5940	5914.88	4.09	-276	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	651	12.15	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.26	5830	20240313	1.89	6580	-9.73	20240110	5830	1.89	20240313	8900	-33.26	20230327	5830	1.89	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
84	20240315	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-20	5	-0.34	23447410	3967	57.31	5940	5940	5870	7720	4160	5940	5910.62	4.09	-272	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	648	12.11	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
85	20240315	130227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-20	5	-0.34	23429650	3964	57.27	5940	5940	5870	7720	4160	5940	5910.61	4.09	-272	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	648	12.11	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
86	20240315	120228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-20	5	-0.34	20639250	3492	50.45	5940	5940	5870	7720	4160	5940	5910.44	4.09	-272	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	648	12.11	0.32	12	0.03	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
87	20240315	110227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5900	-40	5	-0.67	17734750	3002	43.37	5940	5940	5870	7720	4160	5940	5907.64	4.09	-272	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	646	12.07	0.32	12	0.03	489.00	18541.00	8900	20230327	-33.71	5830	20240313	1.20	6580	-10.33	20240110	5830	1.20	20240313	8900	-33.71	20230327	5830	1.20	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
88	20240315	100228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	-20	5	-0.34	8952780	1516	21.90	5940	5940	5870	7720	4160	5940	5905.53	4.09	-196	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	648	12.11	0.32	12	0.01	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
89	20240315	090227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	-10	5	-0.17	1128570	190	2.74	5940	5940	5930	7720	4160	5940	5939.84	4.09	-3	6046	5992	5936	5882	5826	6020	5910	548	1780	5000	4270	10	1	10952635	649	12.13	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.37	5830	20240313	1.72	6580	-9.88	20240110	5830	1.72	20240313	8900	-33.37	20230327	5830	1.72	20240313	1.99	N	008250	5000	547 억	447452	N	N	10	N	N
90	20240314	160225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5940	40	2	0.68	40794720	6901	61.80	5880	5990	5880	7670	4130	5900	5911.38	4.09	-158	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	651	12.15	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.26	5830	20240313	1.89	6580	-9.73	20240110	5830	1.89	20240313	8900	-33.26	20230327	5830	1.89	20240313	2.00	N	008250	5000	547 억	447610	N	N	10	N	N
91	20240314	150227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	30	2	0.51	39773120	6729	60.26	5880	5990	5880	7670	4130	5900	5910.70	4.09	-161	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	649	12.13	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.37	5830	20240313	1.72	6580	-9.88	20240110	5830	1.72	20240313	8900	-33.37	20230327	5830	1.72	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
92	20240314	140225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5920	20	2	0.34	37549410	6354	56.90	5880	5990	5880	7670	4130	5900	5909.57	4.09	-161	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	648	12.11	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.48	5830	20240313	1.54	6580	-10.03	20240110	5830	1.54	20240313	8900	-33.48	20230327	5830	1.54	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
93	20240314	130225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5910	10	2	0.17	28435030	4809	43.07	5880	5990	5880	7670	4130	5900	5912.88	4.09	-126	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	647	12.09	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.60	5830	20240313	1.37	6580	-10.18	20240110	5830	1.37	20240313	8900	-33.60	20230327	5830	1.37	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
94	20240314	120226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5900	0	3	0.00	26146010	4421	39.59	5880	5990	5880	7670	4130	5900	5914.05	4.09	-126	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	646	12.07	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.71	5830	20240313	1.20	6580	-10.33	20240110	5830	1.20	20240313	8900	-33.71	20230327	5830	1.20	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
95	20240314	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5900	0	3	0.00	9582400	1618	14.49	5880	5990	5880	7670	4130	5900	5922.37	4.09	-153	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	646	12.07	0.32	12	0.01	489.00	18541.00	8900	20230327	-33.71	5830	20240313	1.20	6580	-10.33	20240110	5830	1.20	20240313	8900	-33.71	20230327	5830	1.20	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
96	20240314	100227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5910	10	2	0.17	7940560	1340	12.00	5880	5990	5880	7670	4130	5900	5925.79	4.09	-181	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	647	12.09	0.32	12	0.01	489.00	18541.00	8900	20230327	-33.60	5830	20240313	1.37	6580	-10.18	20240110	5830	1.37	20240313	8900	-33.60	20230327	5830	1.37	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
97	20240314	090225	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5930	30	2	0.51	200420	34	0.30	5880	5930	5880	7670	4130	5900	5894.71	4.09	-3	6093	5996	5913	5816	5733	5990	5810	548	1770	5000	4240	10	1	10952635	649	12.13	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.37	5830	20240313	1.72	6580	-9.88	20240110	5830	1.72	20240313	8900	-33.37	20230327	5830	1.72	20240313	2.00	N	008250	5000	547 억	447610	N	N	5	N	N
98	20240313	160226	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5900	30	2	0.51	66054050	11160	178.08	5900	6010	5830	7630	4110	5870	5918.82	4.09	-501	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	646	12.07	0.32	12	0.10	489.00	18541.00	8900	20230327	-33.71	5830	20240313	1.20	6580	-10.33	20240110	5830	1.20	20240313	8900	-33.71	20230327	5830	1.20	20240313	2.00	N	008250	5000	547 억	448111	N	N	5	N	N
99	20240313	150224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5880	10	2	0.17	63812620	10780	172.01	5900	6010	5830	7630	4110	5870	5919.54	4.09	-427	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	644	12.02	0.32	12	0.10	489.00	18541.00	8900	20230327	-33.93	5830	20240313	0.86	6580	-10.64	20240110	5830	0.86	20240313	8900	-33.93	20230327	5830	0.86	20240313	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
100	20240313	140225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5940	70	2	1.19	57469250	9702	154.81	5900	6010	5830	7630	4110	5870	5923.44	4.09	-476	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	651	12.15	0.32	12	0.09	489.00	18541.00	8900	20230327	-33.26	5830	20240313	1.89	6580	-9.73	20240110	5830	1.89	20240313	8900	-33.26	20230327	5830	1.89	20240313	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
101	20240313	130227	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5900	30	2	0.51	52206340	8808	140.55	5900	6010	5830	7630	4110	5870	5927.15	4.09	-486	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	646	12.07	0.32	12	0.08	489.00	18541.00	8900	20230327	-33.71	5830	20240313	1.20	6580	-10.33	20240110	5830	1.20	20240313	8900	-33.71	20230327	5830	1.20	20240313	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
102	20240313	120225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5960	90	2	1.53	39176950	6617	105.58	5900	6010	5830	7630	4110	5870	5920.65	4.09	-450	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	653	12.19	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.03	5830	20240313	2.23	6580	-9.42	20240110	5830	2.23	20240313	8900	-33.03	20230327	5830	2.23	20240313	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
103	20240313	110224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5950	80	2	1.36	38754050	6546	104.45	5900	6010	5830	7630	4110	5870	5920.26	4.09	-437	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	652	12.17	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.15	5830	20240313	2.06	6580	-9.57	20240110	5830	2.06	20240313	8900	-33.15	20230327	5830	2.06	20240313	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
104	20240313	100225	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5900	30	2	0.51	19721830	3358	53.58	5900	5900	5830	7630	4110	5870	5873.09	4.09	-239	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	646	12.07	0.32	12	0.03	489.00	18541.00	8900	20230327	-33.71	5830	20240313	1.20	6580	-10.33	20240110	5830	1.20	20240313	8900	-33.71	20230327	5830	1.20	20240313	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
105	20240313	090224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5870	0	3	0.00	1568320	267	4.26	5900	5900	5870	7630	4110	5870	5873.86	4.09	-146	5950	5910	5880	5840	5810	5895	5825	548	1760	5000	4220	10	1	10952635	643	12.00	0.32	12	0.00	489.00	18541.00	8900	20230327	-34.04	5850	20240308	0.34	6580	-10.79	20240110	5850	0.34	20240308	8900	-34.04	20230327	5850	0.34	20240308	2.00	N	008250	5000	547 억	448111	N	N	2	N	N
106	20240312	160222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5870	-50	5	-0.84	36829330	6263	62.66	5910	5920	5850	7690	4150	5920	5880.55	4.10	-415	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	643	12.00	0.32	12	0.06	489.00	18541.00	8900	20230327	-34.04	5850	20240312	0.34	6580	-10.79	20240110	5850	0.34	20240312	8900	-34.04	20230327	5850	0.34	20240312	2.00	N	008250	5000	547 억	448526	N	N	2	N	N
107	20240312	150222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5890	-30	5	-0.51	26950240	4582	45.84	5910	5920	5850	7690	4150	5920	5881.76	4.10	-416	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	645	12.04	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.82	5850	20240312	0.68	6580	-10.49	20240110	5850	0.68	20240312	8900	-33.82	20230327	5850	0.68	20240312	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
108	20240312	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5880	-40	5	-0.68	25271700	4297	42.99	5910	5920	5850	7690	4150	5920	5881.24	4.10	-416	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	644	12.02	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.93	5850	20240312	0.51	6580	-10.64	20240110	5850	0.51	20240312	8900	-33.93	20230327	5850	0.51	20240312	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
109	20240312	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5890	-30	5	-0.51	23859800	4057	40.59	5910	5920	5850	7690	4150	5920	5881.14	4.10	-416	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	645	12.04	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.82	5850	20240312	0.68	6580	-10.49	20240110	5850	0.68	20240312	8900	-33.82	20230327	5850	0.68	20240312	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
110	20240312	120222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5880	-40	5	-0.68	20439910	3477	34.78	5910	5920	5850	7690	4150	5920	5878.61	4.10	-412	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	644	12.02	0.32	12	0.03	489.00	18541.00	8900	20230327	-33.93	5850	20240312	0.51	6580	-10.64	20240110	5850	0.51	20240312	8900	-33.93	20230327	5850	0.51	20240312	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
111	20240312	110222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5870	-50	5	-0.84	19568810	3329	33.30	5910	5920	5850	7690	4150	5920	5878.28	4.10	-347	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	643	12.00	0.32	12	0.03	489.00	18541.00	8900	20230327	-34.04	5850	20240312	0.34	6580	-10.79	20240110	5850	0.34	20240312	8900	-34.04	20230327	5850	0.34	20240312	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
112	20240312	100221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5860	-60	5	-1.01	12469930	2120	21.21	5910	5920	5850	7690	4150	5920	5882.04	4.10	-325	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	642	11.98	0.32	12	0.02	489.00	18541.00	8900	20230327	-34.16	5850	20240312	0.17	6580	-10.94	20240110	5850	0.17	20240312	8900	-34.16	20230327	5850	0.17	20240312	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
113	20240312	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5910	-10	5	-0.17	212760	36	0.36	5910	5910	5910	7690	4150	5920	5910.00	4.10	-5	5993	5956	5903	5866	5813	5975	5885	548	1770	5000	4260	10	1	10952635	647	12.09	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.60	5850	20240308	1.03	6580	-10.18	20240110	5850	1.03	20240308	8900	-33.60	20230327	5850	1.03	20240308	2.00	N	008250	5000	547 억	448526	N	N	0	N	N
114	20240311	160222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5920	50	2	0.85	57635620	9815	76.32	5870	5940	5850	7630	4110	5870	5872.20	4.10	-1770	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	648	12.11	0.32	12	0.09	489.00	18541.00	8900	20230327	-33.48	5850	20240311	1.20	6580	-10.03	20240110	5850	1.20	20240311	8900	-33.48	20230327	5850	1.20	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
115	20240311	150223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5900	30	2	0.51	54233170	9240	71.85	5870	5910	5850	7630	4110	5870	5869.39	4.10	-1707	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	646	12.07	0.32	12	0.08	489.00	18541.00	8900	20230327	-33.71	5850	20240311	0.85	6580	-10.33	20240110	5850	0.85	20240311	8900	-33.71	20230327	5850	0.85	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
116	20240311	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5890	20	2	0.34	43680710	7450	57.93	5870	5890	5850	7630	4110	5870	5863.18	4.10	-1659	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	645	12.04	0.32	12	0.07	489.00	18541.00	8900	20230327	-33.82	5850	20240311	0.68	6580	-10.49	20240110	5850	0.68	20240311	8900	-33.82	20230327	5850	0.68	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
117	20240311	130222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5880	10	2	0.17	23959020	4090	31.80	5870	5890	5850	7630	4110	5870	5857.95	4.10	-1619	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	644	12.02	0.32	12	0.04	489.00	18541.00	8900	20230327	-33.93	5850	20240311	0.51	6580	-10.64	20240110	5850	0.51	20240311	8900	-33.93	20230327	5850	0.51	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
118	20240311	120223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5850	-20	5	-0.34	20269120	3461	26.91	5870	5890	5850	7630	4110	5870	5856.43	4.10	-1332	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	641	11.96	0.32	12	0.03	489.00	18541.00	8900	20230327	-34.27	5850	20240311	0.00	6580	-11.09	20240110	5850	0.00	20240311	8900	-34.27	20230327	5850	0.00	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
119	20240311	110221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5850	-20	5	-0.34	13099500	2237	17.40	5870	5870	5850	7630	4110	5870	5855.83	4.10	-880	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	641	11.96	0.32	12	0.02	489.00	18541.00	8900	20230327	-34.27	5850	20240311	0.00	6580	-11.09	20240110	5850	0.00	20240311	8900	-34.27	20230327	5850	0.00	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
120	20240311	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5850	-20	5	-0.34	9634330	1645	12.79	5870	5870	5850	7630	4110	5870	5856.74	4.10	-467	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	641	11.96	0.32	12	0.02	489.00	18541.00	8900	20230327	-34.27	5850	20240311	0.00	6580	-11.09	20240110	5850	0.00	20240311	8900	-34.27	20230327	5850	0.00	20240311	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
121	20240311	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	5860	-10	5	-0.17	187720	32	0.25	5870	5870	5860	7630	4110	5870	5866.25	4.10	-22	5976	5922	5886	5832	5796	5915	5825	548	1760	5000	4220	10	1	10952635	642	11.98	0.32	12	0.00	489.00	18541.00	8900	20230327	-34.16	5850	20240308	0.17	6580	-10.94	20240110	5850	0.17	20240308	8900	-34.16	20230327	5850	0.17	20240308	1.98	N	008250	5000	547 억	449181	N	N	5	N	N
122	20240308	160220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5870	-60	5	-1.01	75543580	12860	74.86	5870	5940	5850	7700	4160	5930	5874.32	4.10	40	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	643	12.00	0.32	12	0.12	489.00	18541.00	8900	20230327	-34.04	5850	20240308	0.34	6580	-10.79	20240110	5850	0.34	20240308	8900	-34.04	20230327	5850	0.34	20240308	1.97	N	008250	5000	547 억	449142	N	N	5	N	N
123	20240308	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5860	-70	5	-1.18	58087730	9879	57.51	5870	5940	5850	7700	4160	5930	5879.92	4.10	40	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	642	11.98	0.32	12	0.09	489.00	18541.00	8900	20230327	-34.16	5850	20240308	0.17	6580	-10.94	20240110	5850	0.17	20240308	8900	-34.16	20230327	5850	0.17	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
124	20240308	140220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5890	-40	5	-0.67	51493870	8756	50.97	5870	5940	5850	7700	4160	5930	5880.98	4.10	37	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	645	12.04	0.32	12	0.08	489.00	18541.00	8900	20230327	-33.82	5850	20240308	0.68	6580	-10.49	20240110	5850	0.68	20240308	8900	-33.82	20230327	5850	0.68	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
125	20240308	130220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5910	-20	5	-0.34	49724580	8456	49.23	5870	5940	5850	7700	4160	5930	5880.39	4.10	40	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	647	12.09	0.32	12	0.08	489.00	18541.00	8900	20230327	-33.60	5850	20240308	1.03	6580	-10.18	20240110	5850	1.03	20240308	8900	-33.60	20230327	5850	1.03	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
126	20240308	120221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5910	-20	5	-0.34	39439230	6708	39.05	5870	5940	5850	7700	4160	5930	5879.43	4.10	40	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	647	12.09	0.32	12	0.06	489.00	18541.00	8900	20230327	-33.60	5850	20240308	1.03	6580	-10.18	20240110	5850	1.03	20240308	8900	-33.60	20230327	5850	1.03	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
127	20240308	110219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5880	-50	5	-0.84	31859070	5422	31.56	5870	5940	5850	7700	4160	5930	5875.89	4.10	39	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	644	12.02	0.32	12	0.05	489.00	18541.00	8900	20230327	-33.93	5850	20240308	0.51	6580	-10.64	20240110	5850	0.51	20240308	8900	-33.93	20230327	5850	0.51	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
128	20240308	100219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5870	-60	5	-1.01	23379080	3977	23.15	5870	5940	5850	7700	4160	5930	5878.57	4.10	39	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	643	12.00	0.32	12	0.04	489.00	18541.00	8900	20230327	-34.04	5850	20240308	0.34	6580	-10.79	20240110	5850	0.34	20240308	8900	-34.04	20230327	5850	0.34	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
129	20240308	090219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5880	-50	5	-0.84	786750	134	0.78	5870	5880	5870	7700	4160	5930	5871.27	4.10	0	6050	5990	5940	5880	5830	5965	5855	548	1770	5000	4260	10	1	10952635	644	12.02	0.32	12	0.00	489.00	18541.00	8900	20230327	-33.93	5870	20240308	0.17	6580	-10.64	20240110	5870	0.17	20240308	8900	-33.93	20230327	5870	0.17	20240308	1.97	N	008250	5000	547 억	449142	N	N	2	N	N
130	20240307	160219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5930	-40	5	-0.67	101952890	17178	84.16	6000	6000	5890	7760	4180	5970	5935.08	4.11	-768	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	649	12.13	0.32	12	0.16	489.00	18541.00	8900	20230327	-33.37	5890	20240307	0.68	6580	-9.88	20240110	5890	0.68	20240307	8900	-33.37	20230327	5890	0.68	20240307	1.95	N	008250	5000	547 억	449871	N	N	2	N	N
131	20240307	150213	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5940	-30	5	-0.50	92887320	15651	76.68	6000	6000	5890	7760	4180	5970	5934.91	4.11	-731	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	651	12.15	0.32	12	0.14	489.00	18541.00	8900	20230327	-33.26	5890	20240307	0.85	6580	-9.73	20240110	5890	0.85	20240307	8900	-33.26	20230327	5890	0.85	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
132	20240307	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5930	-40	5	-0.67	82353900	13875	67.98	6000	6000	5890	7760	4180	5970	5935.42	4.11	813	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	649	12.13	0.32	12	0.13	489.00	18541.00	8900	20230327	-33.37	5890	20240307	0.68	6580	-9.88	20240110	5890	0.68	20240307	8900	-33.37	20230327	5890	0.68	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
133	20240307	130216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5920	-50	5	-0.84	77106940	12987	63.63	6000	6000	5890	7760	4180	5970	5937.24	4.11	875	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	648	12.11	0.32	12	0.12	489.00	18541.00	8900	20230327	-33.48	5890	20240307	0.51	6580	-10.03	20240110	5890	0.51	20240307	8900	-33.48	20230327	5890	0.51	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
134	20240307	120218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	0	3	0.00	42837950	7180	35.18	6000	6000	5920	7760	4180	5970	5966.29	4.11	-766	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	654	12.21	0.32	12	0.07	489.00	18541.00	8900	20230327	-32.92	5920	20240307	0.84	6580	-9.27	20240110	5920	0.84	20240307	8900	-32.92	20230327	5920	0.84	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
135	20240307	110219	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5950	-20	5	-0.34	35275330	5910	28.96	6000	6000	5950	7760	4180	5970	5968.75	4.11	-585	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	652	12.17	0.32	12	0.05	489.00	18541.00	8900	20230327	-33.15	5950	20240307	0.00	6580	-9.57	20240110	5950	0.00	20240307	8900	-33.15	20230327	5950	0.00	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
136	20240307	100221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	0	3	0.00	7625280	1276	6.25	6000	6000	5950	7760	4180	5970	5975.92	4.11	-544	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	654	12.21	0.32	12	0.01	489.00	18541.00	8900	20230327	-32.92	5950	20240307	0.34	6580	-9.27	20240110	5950	0.34	20240307	8900	-32.92	20230327	5950	0.34	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
137	20240307	090217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	0	3	0.00	2563880	430	2.11	6000	6000	5950	7760	4180	5970	5962.51	4.11	-32	6163	6066	6013	5916	5863	6040	5890	548	1790	5000	4290	10	1	10952635	654	12.21	0.32	12	0.00	489.00	18541.00	8900	20230327	-32.92	5950	20240307	0.34	6580	-9.27	20240110	5950	0.34	20240307	8900	-32.92	20230327	5950	0.34	20240307	1.95	N	008250	5000	547 억	449871	N	N	25	N	N
138	20240306	160216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	-80	5	-1.32	122209700	20410	121.63	6110	6110	5960	7860	4240	6050	5987.74	4.12	-1534	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	654	12.21	0.32	12	0.19	489.00	18541.00	8900	20230327	-32.92	5960	20240306	0.17	6580	-9.27	20240110	5960	0.17	20240306	8900	-32.92	20230327	5960	0.17	20240306	1.95	N	008250	5000	547 억	451407	N	N	25	N	N
139	20240306	150218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	-80	5	-1.32	119327110	19927	118.75	6110	6110	5960	7860	4240	6050	5988.21	4.12	-1534	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	654	12.21	0.32	12	0.18	489.00	18541.00	8900	20230327	-32.92	5960	20240306	0.17	6580	-9.27	20240110	5960	0.17	20240306	8900	-32.92	20230327	5960	0.17	20240306	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
140	20240306	140217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	-80	5	-1.32	109632590	18302	109.07	6110	6110	5960	7860	4240	6050	5990.20	4.12	-1029	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	654	12.21	0.32	12	0.17	489.00	18541.00	8900	20230327	-32.92	5960	20240306	0.17	6580	-9.27	20240110	5960	0.17	20240306	8900	-32.92	20230327	5960	0.17	20240306	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
141	20240306	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5960	-90	5	-1.49	92747900	15473	92.21	6110	6110	5960	7860	4240	6050	5994.18	4.12	-747	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	653	12.19	0.32	12	0.14	489.00	18541.00	8900	20230327	-33.03	5960	20240306	0.00	6580	-9.42	20240110	5960	0.00	20240306	8900	-33.03	20230327	5960	0.00	20240306	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
142	20240306	120218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	-80	5	-1.32	76028200	12670	75.51	6110	6110	5960	7860	4240	6050	6000.65	4.12	-645	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	654	12.21	0.32	12	0.12	489.00	18541.00	8900	20230327	-32.92	5960	20240306	0.17	6580	-9.27	20240110	5960	0.17	20240306	8900	-32.92	20230327	5960	0.17	20240306	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
143	20240306	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	5970	-80	5	-1.32	64410070	10724	63.91	6110	6110	5970	7860	4240	6050	6006.16	4.12	-374	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	654	12.21	0.32	12	0.10	489.00	18541.00	8900	20230327	-32.92	5970	20240306	0.00	6580	-9.27	20240110	5970	0.00	20240306	8900	-32.92	20230327	5970	0.00	20240306	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
144	20240306	100216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6050	0	3	0.00	24057560	3987	23.76	6110	6110	6000	7860	4240	6050	6034.00	4.12	-341	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	663	12.37	0.33	12	0.04	489.00	18541.00	8900	20230327	-32.02	6000	20240306	0.83	6580	-8.05	20240110	6000	0.83	20240306	8900	-32.02	20230327	6000	0.83	20240306	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
145	20240306	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6030	-20	5	-0.33	2998810	497	2.96	6110	6110	6030	7860	4240	6050	6033.82	4.12	7	6183	6116	6063	5996	5943	6090	5970	548	1810	5000	4350	10	1	10952635	660	12.33	0.33	12	0.00	489.00	18541.00	8900	20230327	-32.25	6010	20240305	0.33	6580	-8.36	20240110	6010	0.33	20240305	8900	-32.25	20230327	6010	0.33	20240305	1.95	N	008250	5000	547 억	451407	N	N	10	N	N
146	20240305	160215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6050	-40	5	-0.66	101650100	16749	81.02	6130	6130	6010	7910	4270	6090	6069.03	4.13	-668	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	663	12.37	0.33	12	0.15	489.00	18541.00	8900	20230327	-32.02	6010	20240305	0.67	6580	-8.05	20240110	6010	0.67	20240305	8900	-32.02	20230327	6010	0.67	20240305	1.94	N	008250	5000	547 억	452065	N	N	10	N	N
147	20240305	150216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6060	-30	5	-0.49	94437030	15556	75.25	6130	6130	6010	7910	4270	6090	6070.78	4.13	-653	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	664	12.39	0.33	12	0.14	489.00	18541.00	8900	20230327	-31.91	6010	20240305	0.83	6580	-7.90	20240110	6010	0.83	20240305	8900	-31.91	20230327	6010	0.83	20240305	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
148	20240305	140214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6120	30	2	0.49	86173600	14192	68.65	6130	6130	6010	7910	4270	6090	6071.98	4.13	-531	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	670	12.52	0.33	12	0.13	489.00	18541.00	8900	20230327	-31.24	6010	20240305	1.83	6580	-6.99	20240110	6010	1.83	20240305	8900	-31.24	20230327	6010	1.83	20240305	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
149	20240305	130216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6070	-20	5	-0.33	77047520	12697	61.42	6130	6130	6010	7910	4270	6090	6068.17	4.13	-425	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	665	12.41	0.33	12	0.12	489.00	18541.00	8900	20230327	-31.80	6010	20240305	1.00	6580	-7.75	20240110	6010	1.00	20240305	8900	-31.80	20230327	6010	1.00	20240305	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
150	20240305	120216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6070	-20	5	-0.33	56662370	9339	45.18	6130	6130	6010	7910	4270	6090	6067.28	4.13	-323	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	665	12.41	0.33	12	0.09	489.00	18541.00	8900	20230327	-31.80	6010	20240305	1.00	6580	-7.75	20240110	6010	1.00	20240305	8900	-31.80	20230327	6010	1.00	20240305	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
151	20240305	110217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6080	-10	5	-0.16	54779620	9029	43.68	6130	6130	6010	7910	4270	6090	6067.07	4.13	-318	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	666	12.43	0.33	12	0.08	489.00	18541.00	8900	20230327	-31.69	6010	20240305	1.16	6580	-7.60	20240110	6010	1.16	20240305	8900	-31.69	20230327	6010	1.16	20240305	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
152	20240305	100215	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	6080	-10	5	-0.16	47177980	7776	37.62	6130	6130	6010	7910	4270	6090	6067.13	4.13	-302	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	666	12.43	0.33	12	0.07	489.00	18541.00	8900	20230327	-31.69	6010	20240305	1.16	6580	-7.60	20240110	6010	1.16	20240305	8900	-31.69	20230327	6010	1.16	20240305	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
153	20240305	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6090	0	3	0.00	11596610	1902	9.20	6130	6130	6090	7910	4270	6090	6097.06	4.13	-34	6236	6162	6116	6042	5996	6140	6020	548	1820	5000	4380	10	1	10952635	667	12.45	0.33	12	0.02	489.00	18541.00	8900	20230327	-31.57	6040	20231023	0.83	6580	-7.45	20240110	6070	0.33	20240227	8900	-31.57	20230327	6040	0.83	20231023	1.94	N	008250	5000	547 억	452065	N	N	15	N	N
154	20240304	160215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6090	-70	5	-1.14	125949030	20672	300.07	6160	6190	6070	8000	4320	6160	6092.74	4.13	-404	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	667	12.45	0.33	12	0.19	489.00	18541.00	8900	20230327	-31.57	6040	20231023	0.83	6580	-7.45	20240110	6070	0.33	20240304	8900	-31.57	20230327	6040	0.83	20231023	1.94	N	008250	5000	547 억	452476	N	N	15	N	N
155	20240304	150215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6100	-60	5	-0.97	120524170	19782	287.15	6160	6190	6070	8000	4320	6160	6092.62	4.13	-374	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	668	12.47	0.33	12	0.18	489.00	18541.00	8900	20230327	-31.46	6040	20231023	0.99	6580	-7.29	20240110	6070	0.49	20240304	8900	-31.46	20230327	6040	0.99	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N
156	20240304	140206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6090	-70	5	-1.14	109616910	17991	261.16	6160	6190	6070	8000	4320	6160	6092.87	4.13	-96	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	667	12.45	0.33	12	0.16	489.00	18541.00	8900	20230327	-31.57	6040	20231023	0.83	6580	-7.45	20240110	6070	0.33	20240304	8900	-31.57	20230327	6040	0.83	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N
157	20240304	130214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6100	-60	5	-0.97	100324420	16466	239.02	6160	6190	6070	8000	4320	6160	6092.82	4.13	-102	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	668	12.47	0.33	12	0.15	489.00	18541.00	8900	20230327	-31.46	6040	20231023	0.99	6580	-7.29	20240110	6070	0.49	20240304	8900	-31.46	20230327	6040	0.99	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N
158	20240304	120207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6090	-70	5	-1.14	99581240	16344	237.25	6160	6190	6070	8000	4320	6160	6092.83	4.13	-102	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	667	12.45	0.33	12	0.15	489.00	18541.00	8900	20230327	-31.57	6040	20231023	0.83	6580	-7.45	20240110	6070	0.33	20240304	8900	-31.57	20230327	6040	0.83	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N
159	20240304	110213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6100	-60	5	-0.97	87373690	14343	208.20	6160	6190	6070	8000	4320	6160	6091.73	4.13	-102	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	668	12.47	0.33	12	0.13	489.00	18541.00	8900	20230327	-31.46	6040	20231023	0.99	6580	-7.29	20240110	6070	0.49	20240304	8900	-31.46	20230327	6040	0.99	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N
160	20240304	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6090	-70	5	-1.14	62597460	10271	149.09	6160	6190	6070	8000	4320	6160	6094.58	4.13	-102	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	667	12.45	0.33	12	0.09	489.00	18541.00	8900	20230327	-31.57	6040	20231023	0.83	6580	-7.45	20240110	6070	0.33	20240304	8900	-31.57	20230327	6040	0.83	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N
161	20240304	090214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	6190	30	2	0.49	456190	74	1.07	6160	6190	6160	8000	4320	6160	6164.73	4.13	-7	6246	6202	6166	6122	6086	6185	6105	548	1840	5000	4430	10	1	10952635	678	12.66	0.33	12	0.00	489.00	18541.00	8900	20230327	-30.45	6040	20231023	2.48	6580	-5.93	20240110	6070	1.98	20240227	8900	-30.45	20230327	6040	2.48	20231023	1.94	N	008250	5000	547 억	452476	N	N	19	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History