KissMeData/011280/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-15	5	-0.59	71306980	28080	65.60	2545	2560	2525	3305	1785	2545	2539.43	0.60	-4367	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1791	35.63	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.63	N	011280	500	354 억	427206	N	N	56	N	N
3	20240628	150303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	-10	5	-0.39	53420625	21016	49.10	2545	2560	2525	3305	1785	2545	2541.90	0.60	-4325	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1795	35.70	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
4	20240628	140302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-15	5	-0.59	52130310	20506	47.91	2545	2560	2525	3305	1785	2545	2542.20	0.60	-4325	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1791	35.63	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
5	20240628	130302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	34590610	13603	31.78	2545	2560	2525	3305	1785	2545	2542.87	0.60	-4453	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1802	35.85	0.52	12	0.02	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
6	20240628	120302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-5	5	-0.20	31535535	12399	28.97	2545	2560	2525	3305	1785	2545	2543.39	0.60	-4453	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1798	35.77	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
7	20240628	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-5	5	-0.20	29817110	11720	27.38	2545	2560	2525	3305	1785	2545	2544.12	0.60	-4477	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1798	35.77	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
8	20240628	100258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	0	3	0.00	20475715	8034	18.77	2545	2560	2535	3305	1785	2545	2548.63	0.60	-3140	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1802	35.85	0.52	12	0.01	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
9	20240628	090258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	10	2	0.39	30570	12	0.03	2545	2555	2545	3305	1785	2545	2547.50	0.60	0	2595	2570	2530	2505	2465	2582	2517	354	760	500	1880	5	1	70805940	1809	35.99	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.63	N	011280	500	354 억	427206	N	N	62	N	N
10	20240627	160253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	15	2	0.59	107862625	42805	155.96	2540	2555	2490	3285	1775	2530	2519.86	0.61	-4264	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1802	35.85	0.52	12	0.06	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.63	N	011280	500	354 억	431531	N	N	62	N	N
11	20240627	150300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	15	2	0.59	103000440	40895	149.00	2540	2555	2490	3285	1775	2530	2518.66	0.61	-3419	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1802	35.85	0.52	12	0.06	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
12	20240627	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	25	2	0.99	98820230	39250	143.01	2540	2555	2490	3285	1775	2530	2517.71	0.61	-3325	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1809	35.99	0.52	12	0.06	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
13	20240627	130257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	-5	5	-0.20	70428550	28053	102.21	2540	2545	2490	3285	1775	2530	2510.55	0.61	-2006	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1788	35.56	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.50	2210	20231023	14.25	3855	-34.50	20240319	2365	6.77	20240104	3855	-34.50	20240319	2210	14.25	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
14	20240627	120259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	0	3	0.00	67091785	26730	97.39	2540	2545	2490	3285	1775	2530	2509.98	0.61	-1951	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1791	35.63	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
15	20240627	110259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	-5	5	-0.20	59739090	23810	86.75	2540	2545	2490	3285	1775	2530	2508.99	0.61	-1544	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1788	35.56	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.50	2210	20231023	14.25	3855	-34.50	20240319	2365	6.77	20240104	3855	-34.50	20240319	2210	14.25	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
16	20240627	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2510	-20	5	-0.79	37964460	15104	55.03	2540	2545	2495	3285	1775	2530	2513.54	0.61	-726	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1777	35.35	0.51	12	0.02	71.00	4885.00	3855	20240319	-34.89	2210	20231023	13.57	3855	-34.89	20240319	2365	6.13	20240104	3855	-34.89	20240319	2210	13.57	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
17	20240627	090257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	15	2	0.59	745915	295	1.07	2540	2545	2525	3285	1775	2530	2528.53	0.61	0	2553	2541	2533	2521	2513	2540	2520	354	755	500	1870	5	1	70805940	1802	35.85	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.63	N	011280	500	354 억	431531	N	N	60	N	N
18	20240626	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-10	5	-0.39	69566440	27445	91.20	2530	2545	2525	3300	1780	2540	2534.76	0.61	338	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1791	35.63	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.62	N	011280	500	354 억	431217	N	N	60	N	N
19	20240626	150258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-10	5	-0.39	65828765	25967	86.29	2530	2545	2525	3300	1780	2540	2535.09	0.61	315	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1791	35.63	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
20	20240626	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-10	5	-0.39	48949730	19289	64.10	2530	2545	2525	3300	1780	2540	2537.70	0.61	574	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1791	35.63	0.52	12	0.03	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
21	20240626	130259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	32176445	12672	42.11	2530	2545	2525	3300	1780	2540	2539.18	0.61	588	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1798	35.77	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
22	20240626	120257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	26978535	10623	35.30	2530	2545	2525	3300	1780	2540	2539.63	0.61	584	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1798	35.77	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
23	20240626	110257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	0	3	0.00	19573175	7706	25.61	2530	2545	2525	3300	1780	2540	2539.99	0.61	584	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1798	35.77	0.52	12	0.01	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
24	20240626	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	7245020	2856	9.49	2530	2545	2525	3300	1780	2540	2536.77	0.61	584	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1802	35.85	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
25	20240626	090256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	200110	79	0.26	2530	2545	2530	3300	1780	2540	2533.04	0.61	0	2586	2562	2541	2517	2496	2575	2530	354	760	500	1870	5	1	70805940	1802	35.85	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.62	N	011280	500	354 억	431217	N	N	349	N	N
26	20240625	160256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	10	2	0.40	74234745	29288	33.49	2530	2565	2520	3285	1775	2530	2534.62	0.61	-1417	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1798	35.77	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.63	N	011280	500	354 억	432635	N	N	349	N	N
27	20240625	150257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	0	3	0.00	70610165	27861	31.86	2530	2565	2520	3285	1775	2530	2534.39	0.61	-1417	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1791	35.63	0.52	12	0.04	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
28	20240625	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	15	2	0.59	58069955	22916	26.21	2530	2565	2520	3285	1775	2530	2534.06	0.61	-1417	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1802	35.85	0.52	12	0.03	71.00	4885.00	3855	20240319	-33.98	2210	20231023	15.16	3855	-33.98	20240319	2365	7.61	20240104	3855	-33.98	20240319	2210	15.16	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
29	20240625	130257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	0	3	0.00	32639645	12890	14.74	2530	2565	2520	3285	1775	2530	2532.19	0.61	-1417	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1791	35.63	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
30	20240625	120259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2525	-5	5	-0.20	31670005	12506	14.30	2530	2565	2520	3285	1775	2530	2532.41	0.61	-1417	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1788	35.56	0.52	12	0.02	71.00	4885.00	3855	20240319	-34.50	2210	20231023	14.25	3855	-34.50	20240319	2365	6.77	20240104	3855	-34.50	20240319	2210	14.25	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
31	20240625	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	5	2	0.20	24085065	9505	10.87	2530	2565	2520	3285	1775	2530	2533.99	0.61	-350	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1795	35.70	0.52	12	0.01	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
32	20240625	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2535	5	2	0.20	23316960	9202	10.52	2530	2565	2520	3285	1775	2530	2533.95	0.61	-350	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1795	35.70	0.52	12	0.01	71.00	4885.00	3855	20240319	-34.24	2210	20231023	14.71	3855	-34.24	20240319	2365	7.19	20240104	3855	-34.24	20240319	2210	14.71	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
33	20240625	090257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	20	2	0.79	5555310	2195	2.51	2530	2550	2530	3285	1775	2530	2530.95	0.61	352	2683	2606	2568	2491	2453	2587	2472	354	755	500	1870	5	1	70805940	1806	35.92	0.52	12	0.00	71.00	4885.00	3855	20240319	-33.85	2210	20231023	15.38	3855	-33.85	20240319	2365	7.82	20240104	3855	-33.85	20240319	2210	15.38	20231023	1.63	N	011280	500	354 억	432635	N	N	9	N	N
34	20240624	160256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-70	5	-2.69	217208225	85134	137.56	2600	2645	2530	3380	1820	2600	2551.47	0.64	-18991	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1791	35.63	0.52	12	0.12	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.64	N	011280	500	354 억	449755	N	N	9	N	N
35	20240624	150256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-70	5	-2.69	184456345	72195	116.66	2600	2645	2530	3380	1820	2600	2554.97	0.64	-12501	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1791	35.63	0.52	12	0.10	71.00	4885.00	3855	20240319	-34.37	2210	20231023	14.48	3855	-34.37	20240319	2365	6.98	20240104	3855	-34.37	20240319	2210	14.48	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
36	20240624	140256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-60	5	-2.31	152462270	59586	96.28	2600	2645	2540	3380	1820	2600	2558.69	0.64	-9077	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1798	35.77	0.52	12	0.08	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
37	20240624	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2550	-50	5	-1.92	140965390	55069	88.98	2600	2645	2540	3380	1820	2600	2559.80	0.64	-7271	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1806	35.92	0.52	12	0.08	71.00	4885.00	3855	20240319	-33.85	2210	20231023	15.38	3855	-33.85	20240319	2365	7.82	20240104	3855	-33.85	20240319	2210	15.38	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
38	20240624	120257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-45	5	-1.73	119549350	46662	75.40	2600	2645	2540	3380	1820	2600	2562.03	0.64	-2660	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1809	35.99	0.52	12	0.07	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
39	20240624	110257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2540	-60	5	-2.31	98509150	38447	62.12	2600	2645	2540	3380	1820	2600	2562.21	0.64	546	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1798	35.77	0.52	12	0.05	71.00	4885.00	3855	20240319	-34.11	2210	20231023	14.93	3855	-34.11	20240319	2365	7.40	20240104	3855	-34.11	20240319	2210	14.93	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
40	20240624	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-45	5	-1.73	59005800	22939	37.07	2600	2645	2550	3380	1820	2600	2572.29	0.64	698	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1809	35.99	0.52	12	0.03	71.00	4885.00	3855	20240319	-33.72	2210	20231023	15.61	3855	-33.72	20240319	2365	8.03	20240104	3855	-33.72	20240319	2210	15.61	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
41	20240624	090257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	0	3	0.00	538205	207	0.33	2600	2605	2600	3380	1820	2600	2600.02	0.64	-5	2650	2625	2600	2575	2550	2612	2562	354	780	500	1920	5	1	70805940	1841	36.62	0.53	12	0.00	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.64	N	011280	500	354 억	449755	N	N	61	N	N
42	20240621	160249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	-5	5	-0.19	159307215	61443	154.06	2605	2625	2575	3385	1825	2605	2592.76	0.61	16521	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1841	36.62	0.53	12	0.09	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.64	N	011280	500	354 억	435229	N	N	61	N	N
43	20240621	150249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	-25	5	-0.96	148714635	57348	143.79	2605	2625	2575	3385	1825	2605	2593.20	0.61	16925	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1827	36.34	0.53	12	0.08	71.00	4885.00	3855	20240319	-33.07	2210	20231023	16.74	3855	-33.07	20240319	2365	9.09	20240104	3855	-33.07	20240319	2210	16.74	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
44	20240621	140249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	-10	5	-0.38	129151950	49765	124.78	2605	2625	2585	3385	1825	2605	2595.24	0.61	17083	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1837	36.55	0.53	12	0.07	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
45	20240621	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	-20	5	-0.77	75137270	28872	72.39	2605	2625	2585	3385	1825	2605	2602.43	0.61	-322	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1830	36.41	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.94	2210	20231023	16.97	3855	-32.94	20240319	2365	9.30	20240104	3855	-32.94	20240319	2210	16.97	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
46	20240621	120251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	-5	5	-0.19	46711810	17924	44.94	2605	2625	2585	3385	1825	2605	2606.10	0.61	-367	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1841	36.62	0.53	12	0.03	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
47	20240621	110251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2600	-5	5	-0.19	41982245	16101	40.37	2605	2625	2600	3385	1825	2605	2607.43	0.61	-367	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1841	36.62	0.53	12	0.02	71.00	4885.00	3855	20240319	-32.56	2210	20231023	17.65	3855	-32.56	20240319	2365	9.94	20240104	3855	-32.56	20240319	2210	17.65	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
48	20240621	100249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	10	2	0.38	16721945	6395	16.03	2605	2625	2600	3385	1825	2605	2614.85	0.61	-256	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1852	36.83	0.54	12	0.01	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
49	20240621	090251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	15	2	0.58	2315860	889	2.23	2605	2620	2605	3385	1825	2605	2605.02	0.61	-23	2668	2636	2613	2581	2558	2652	2597	354	780	500	1920	5	1	70805940	1855	36.90	0.54	12	0.00	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.64	N	011280	500	354 억	435229	N	N	149	N	N
50	20240620	160250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	103733020	39860	138.76	2590	2645	2590	3395	1835	2615	2602.43	0.61	1007	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1844	36.69	0.53	12	0.06	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.64	N	011280	500	354 억	429345	N	N	149	N	N
51	20240620	150249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	95871410	36846	128.27	2590	2645	2590	3395	1835	2615	2601.95	0.61	1107	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1848	36.76	0.53	12	0.05	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
52	20240620	140249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	73925105	28430	98.97	2590	2645	2590	3395	1835	2615	2600.25	0.61	1160	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1848	36.76	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
53	20240620	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-5	5	-0.19	71775305	27606	96.10	2590	2645	2590	3395	1835	2615	2599.99	0.61	1137	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1848	36.76	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
54	20240620	120250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	65137325	25063	87.25	2590	2645	2590	3395	1835	2615	2598.94	0.61	1595	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1844	36.69	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
55	20240620	110250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	-20	5	-0.76	56160660	21612	75.24	2590	2645	2590	3395	1835	2615	2598.59	0.61	1595	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1837	36.55	0.53	12	0.03	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
56	20240620	100250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	5	2	0.19	46802585	18017	62.72	2590	2645	2590	3395	1835	2615	2597.69	0.61	1243	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1855	36.90	0.54	12	0.03	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
57	20240620	090251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	-10	5	-0.38	13841020	5343	18.60	2590	2605	2590	3395	1835	2615	2590.50	0.61	1575	2678	2646	2628	2596	2578	2637	2587	354	780	500	1930	5	1	70805940	1844	36.69	0.53	12	0.01	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.64	N	011280	500	354 억	429345	N	N	111	N	N
58	20240619	160248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	-15	5	-0.57	75053695	28603	45.30	2655	2660	2610	3415	1845	2630	2623.98	0.61	-6067	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1852	36.83	0.54	12	0.04	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.64	N	011280	500	354 억	435122	N	N	111	N	N
59	20240619	150247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	-15	5	-0.57	68995360	26290	41.63	2655	2660	2610	3415	1845	2630	2624.40	0.61	-5750	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1852	36.83	0.54	12	0.04	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
60	20240619	140251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	0	3	0.00	60135275	22899	36.26	2655	2660	2610	3415	1845	2630	2626.11	0.61	-4575	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1862	37.04	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
61	20240619	130248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	-15	5	-0.57	46650310	17744	28.10	2655	2660	2610	3415	1845	2630	2629.08	0.61	-4532	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1852	36.83	0.54	12	0.03	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
62	20240619	120247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-20	5	-0.76	44019385	16738	26.51	2655	2660	2610	3415	1845	2630	2629.91	0.61	-4519	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1848	36.76	0.53	12	0.02	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
63	20240619	110249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	-10	5	-0.38	42802815	16272	25.77	2655	2660	2610	3415	1845	2630	2630.46	0.61	-4495	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1855	36.90	0.54	12	0.02	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
64	20240619	100250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	-5	5	-0.19	32010335	12148	19.24	2655	2660	2610	3415	1845	2630	2635.03	0.61	-3364	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1859	36.97	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.91	2210	20231023	18.78	3855	-31.91	20240319	2365	10.99	20240104	3855	-31.91	20240319	2210	18.78	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
65	20240619	090253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2660	30	2	1.14	14698585	5536	8.77	2655	2660	2655	3415	1845	2630	2655.09	0.61	-3532	2820	2725	2670	2575	2520	2772	2622	354	785	500	1940	5	1	70805940	1883	37.46	0.54	12	0.01	71.00	4885.00	3855	20240319	-31.00	2210	20231023	20.36	3855	-31.00	20240319	2365	12.47	20240104	3855	-31.00	20240319	2210	20.36	20231023	1.64	N	011280	500	354 억	435122	N	N	94	N	N
66	20240618	160247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-10	5	-0.38	168066085	63145	207.24	2625	2765	2615	3430	1850	2640	2661.59	0.62	-6759	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1862	37.04	0.54	12	0.09	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.65	N	011280	500	354 억	441928	N	N	94	N	N
67	20240618	150246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-10	5	-0.38	141637180	53051	174.11	2625	2765	2620	3430	1850	2640	2669.83	0.62	-6102	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1862	37.04	0.54	12	0.07	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
68	20240618	140246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	5	2	0.19	133889630	50105	164.45	2625	2765	2620	3430	1850	2640	2672.18	0.62	-5197	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1873	37.25	0.54	12	0.07	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
69	20240618	130248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	0	3	0.00	117915395	44038	144.53	2625	2765	2625	3430	1850	2640	2677.58	0.62	-5136	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1869	37.18	0.54	12	0.06	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
70	20240618	120248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	0	3	0.00	112190785	41871	137.42	2625	2765	2625	3430	1850	2640	2679.44	0.62	-4129	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1869	37.18	0.54	12	0.06	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
71	20240618	110246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	5	2	0.19	103848280	38712	127.05	2625	2765	2625	3430	1850	2640	2682.59	0.62	-1656	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1873	37.25	0.54	12	0.05	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
72	20240618	100247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2655	15	2	0.57	92441740	34407	112.92	2625	2765	2625	3430	1850	2640	2686.71	0.62	166	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1880	37.39	0.54	12	0.05	71.00	4885.00	3855	20240319	-31.13	2210	20231023	20.14	3855	-31.13	20240319	2365	12.26	20240104	3855	-31.13	20240319	2210	20.14	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
73	20240618	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	5	2	0.19	8049155	3057	10.03	2625	2645	2625	3430	1850	2640	2633.02	0.62	-1830	2726	2682	2646	2602	2566	2680	2600	354	790	500	1950	5	1	70805940	1873	37.25	0.54	12	0.00	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.65	N	011280	500	354 억	441928	N	N	51	N	N
74	20240617	160245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	-5	5	-0.19	80036985	30449	80.02	2640	2690	2610	3435	1855	2645	2628.56	0.62	-35	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1869	37.18	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.65	N	011280	500	354 억	441909	N	N	51	N	N
75	20240617	150249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-15	5	-0.57	76377075	29058	76.37	2640	2690	2610	3435	1855	2645	2628.44	0.62	783	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1862	37.04	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
76	20240617	140245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-15	5	-0.57	69765600	26549	69.77	2640	2690	2610	3435	1855	2645	2627.81	0.62	379	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1862	37.04	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
77	20240617	130245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2635	-10	5	-0.38	68458035	26052	68.47	2640	2690	2610	3435	1855	2645	2627.75	0.62	297	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1866	37.11	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.65	2210	20231023	19.23	3855	-31.65	20240319	2365	11.42	20240104	3855	-31.65	20240319	2210	19.23	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
78	20240617	120245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	-5	5	-0.19	64449790	24530	64.47	2640	2690	2610	3435	1855	2645	2627.39	0.62	304	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1869	37.18	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
79	20240617	110244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	-5	5	-0.19	55938785	21299	55.97	2640	2690	2610	3435	1855	2645	2626.36	0.62	1699	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1869	37.18	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
80	20240617	100246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	5	2	0.19	51060210	19447	51.11	2640	2690	2610	3435	1855	2645	2625.61	0.62	1322	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1876	37.32	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
81	20240617	090245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2660	15	2	0.57	669390	253	0.66	2640	2660	2640	3435	1855	2645	2645.81	0.62	-12	2715	2680	2660	2625	2605	2670	2615	354	790	500	1950	5	1	70805940	1883	37.46	0.54	12	0.00	71.00	4885.00	3855	20240319	-31.00	2210	20231023	20.36	3855	-31.00	20240319	2365	12.47	20240104	3855	-31.00	20240319	2210	20.36	20231023	1.65	N	011280	500	354 억	441909	N	N	18	N	N
82	20240614	160228	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	-20	5	-0.75	101062205	38051	105.86	2695	2695	2640	3460	1870	2665	2655.97	0.62	-2063	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1873	37.25	0.54	12	0.05	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.67	N	011280	500	354 억	437880	N	N	18	N	N
83	20240614	150228	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-15	5	-0.56	62913485	23672	65.86	2695	2695	2640	3460	1870	2665	2657.72	0.62	1420	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1876	37.32	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
84	20240614	140228	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-15	5	-0.56	57837355	21760	60.54	2695	2695	2640	3460	1870	2665	2657.97	0.62	1905	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1876	37.32	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
85	20240614	130227	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2655	-10	5	-0.38	45691155	17170	47.77	2695	2695	2645	3460	1870	2665	2661.10	0.62	-422	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1880	37.39	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.13	2210	20231023	20.14	3855	-31.13	20240319	2365	12.26	20240104	3855	-31.13	20240319	2210	20.14	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
86	20240614	120229	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	10	2	0.38	34445685	12936	35.99	2695	2695	2650	3460	1870	2665	2662.78	0.62	-1444	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1894	37.68	0.55	12	0.02	71.00	4885.00	3855	20240319	-30.61	2210	20231023	21.04	3855	-30.61	20240319	2365	13.11	20240104	3855	-30.61	20240319	2210	21.04	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
87	20240614	110241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	0	3	0.00	29493050	11078	30.82	2695	2695	2650	3460	1870	2665	2662.31	0.62	-1417	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1887	37.54	0.55	12	0.02	71.00	4885.00	3855	20240319	-30.87	2210	20231023	20.59	3855	-30.87	20240319	2365	12.68	20240104	3855	-30.87	20240319	2210	20.59	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
88	20240614	100242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	0	3	0.00	13373485	5019	13.96	2695	2695	2650	3460	1870	2665	2664.57	0.62	-664	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1887	37.54	0.55	12	0.01	71.00	4885.00	3855	20240319	-30.87	2210	20231023	20.59	3855	-30.87	20240319	2365	12.68	20240104	3855	-30.87	20240319	2210	20.59	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
89	20240614	090243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	30	2	1.13	654885	243	0.68	2695	2695	2695	3460	1870	2665	2695.00	0.62	0	2721	2692	2671	2642	2621	2707	2657	354	795	500	1970	5	1	70805940	1908	37.96	0.55	12	0.00	71.00	4885.00	3855	20240319	-30.09	2210	20231023	21.95	3855	-30.09	20240319	2365	13.95	20240104	3855	-30.09	20240319	2210	21.95	20231023	1.67	N	011280	500	354 억	437880	N	N	332	N	N
90	20240613	160240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	0	3	0.00	95233095	35637	135.80	2655	2700	2650	3460	1870	2665	2672.31	0.62	-1850	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1887	37.54	0.55	12	0.05	71.00	4885.00	3855	20240319	-30.87	2210	20231023	20.59	3855	-30.87	20240319	2365	12.68	20240104	3855	-30.87	20240319	2210	20.59	20231023	1.67	N	011280	500	354 억	436401	N	N	332	N	N
91	20240613	150245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	10	2	0.38	85733045	32073	122.22	2655	2700	2650	3460	1870	2665	2673.06	0.62	-1327	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1894	37.68	0.55	12	0.05	71.00	4885.00	3855	20240319	-30.61	2210	20231023	21.04	3855	-30.61	20240319	2365	13.11	20240104	3855	-30.61	20240319	2210	21.04	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
92	20240613	140241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2670	5	2	0.19	78985800	29547	112.59	2655	2700	2650	3460	1870	2665	2673.23	0.62	-1428	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1891	37.61	0.55	12	0.04	71.00	4885.00	3855	20240319	-30.74	2210	20231023	20.81	3855	-30.74	20240319	2365	12.90	20240104	3855	-30.74	20240319	2210	20.81	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
93	20240613	130242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2685	20	2	0.75	74455795	27852	106.13	2655	2700	2650	3460	1870	2665	2673.27	0.62	-1376	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1901	37.82	0.55	12	0.04	71.00	4885.00	3855	20240319	-30.35	2210	20231023	21.49	3855	-30.35	20240319	2365	13.53	20240104	3855	-30.35	20240319	2210	21.49	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
94	20240613	120241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	15	2	0.56	45384225	16999	64.78	2655	2700	2650	3460	1870	2665	2669.82	0.62	-1376	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1898	37.75	0.55	12	0.02	71.00	4885.00	3855	20240319	-30.48	2210	20231023	21.27	3855	-30.48	20240319	2365	13.32	20240104	3855	-30.48	20240319	2210	21.27	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
95	20240613	110240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	10	2	0.38	35604060	13336	50.82	2655	2700	2650	3460	1870	2665	2669.78	0.62	-1406	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1894	37.68	0.55	12	0.02	71.00	4885.00	3855	20240319	-30.61	2210	20231023	21.04	3855	-30.61	20240319	2365	13.11	20240104	3855	-30.61	20240319	2210	21.04	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
96	20240613	100241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	0	3	0.00	33789295	12656	48.23	2655	2700	2650	3460	1870	2665	2669.83	0.62	-1385	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1887	37.54	0.55	12	0.02	71.00	4885.00	3855	20240319	-30.87	2210	20231023	20.59	3855	-30.87	20240319	2365	12.68	20240104	3855	-30.87	20240319	2210	20.59	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
97	20240613	090244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2660	-5	5	-0.19	5105090	1921	7.32	2655	2665	2650	3460	1870	2665	2657.45	0.62	49	2711	2687	2666	2642	2621	2677	2632	354	795	500	1970	5	1	70805940	1883	37.46	0.54	12	0.00	71.00	4885.00	3855	20240319	-31.00	2210	20231023	20.36	3855	-31.00	20240319	2365	12.47	20240104	3855	-31.00	20240319	2210	20.36	20231023	1.67	N	011280	500	354 억	436401	N	N	11	N	N
98	20240612	160237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	-5	5	-0.19	69697940	26153	76.95	2680	2690	2645	3470	1870	2670	2665.01	0.62	416	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1887	37.54	0.55	12	0.04	71.00	4885.00	3855	20240319	-30.87	2210	20231023	20.59	3855	-30.87	20240319	2365	12.68	20240104	3855	-30.87	20240319	2210	20.59	20231023	1.69	N	011280	500	354 억	435938	N	N	11	N	N
99	20240612	150245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	10	2	0.37	67845980	25460	74.91	2680	2690	2645	3470	1870	2670	2664.81	0.62	725	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1898	37.75	0.55	12	0.04	71.00	4885.00	3855	20240319	-30.48	2210	20231023	21.27	3855	-30.48	20240319	2365	13.32	20240104	3855	-30.48	20240319	2210	21.27	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
100	20240612	140239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	5	2	0.19	52925475	19882	58.50	2680	2690	2645	3470	1870	2670	2661.98	0.62	1012	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1894	37.68	0.55	12	0.03	71.00	4885.00	3855	20240319	-30.61	2210	20231023	21.04	3855	-30.61	20240319	2365	13.11	20240104	3855	-30.61	20240319	2210	21.04	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
101	20240612	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-20	5	-0.75	42568815	15989	47.04	2680	2690	2645	3470	1870	2670	2662.38	0.62	1004	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1876	37.32	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
102	20240612	120239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-20	5	-0.75	36347525	13641	40.13	2680	2690	2645	3470	1870	2670	2664.58	0.62	1004	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1876	37.32	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
103	20240612	110239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2660	-10	5	-0.37	29884555	11205	32.97	2680	2690	2645	3470	1870	2670	2667.07	0.62	798	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1883	37.46	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.00	2210	20231023	20.36	3855	-31.00	20240319	2365	12.47	20240104	3855	-31.00	20240319	2210	20.36	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
104	20240612	100240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	10	2	0.37	15420755	5789	17.03	2680	2685	2645	3470	1870	2670	2663.80	0.62	426	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1898	37.75	0.55	12	0.01	71.00	4885.00	3855	20240319	-30.48	2210	20231023	21.27	3855	-30.48	20240319	2365	13.32	20240104	3855	-30.48	20240319	2210	21.27	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
105	20240612	090240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	10	2	0.37	182000	68	0.20	2680	2680	2675	3470	1870	2670	2676.47	0.62	-46	2706	2687	2666	2647	2626	2697	2657	354	800	500	1970	5	1	70805940	1898	37.75	0.55	12	0.00	71.00	4885.00	3855	20240319	-30.48	2210	20231023	21.27	3855	-30.48	20240319	2365	13.32	20240104	3855	-30.48	20240319	2210	21.27	20231023	1.69	N	011280	500	354 억	435938	N	N	42	N	N
106	20240610	160237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	10	2	0.38	79028605	29905	77.63	2640	2670	2615	3425	1845	2635	2642.66	0.63	-4482	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1873	37.25	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.70	N	011280	500	354 억	443633	N	N	49	N	N
107	20240610	150238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2635	0	3	0.00	67935885	25706	66.73	2640	2670	2615	3425	1845	2635	2642.80	0.63	-4452	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1866	37.11	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.65	2210	20231023	19.23	3855	-31.65	20240319	2365	11.42	20240104	3855	-31.65	20240319	2210	19.23	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
108	20240610	140238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	15	2	0.57	52820880	19983	51.87	2640	2670	2615	3425	1845	2635	2643.29	0.63	-4726	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1876	37.32	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.26	2210	20231023	19.91	3855	-31.26	20240319	2365	12.05	20240104	3855	-31.26	20240319	2210	19.91	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
109	20240610	130238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	5	2	0.19	43713850	16531	42.91	2640	2670	2615	3425	1845	2635	2644.36	0.63	-4140	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1869	37.18	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
110	20240610	120238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	10	2	0.38	32617645	12335	32.02	2640	2670	2615	3425	1845	2635	2644.32	0.63	-2683	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1873	37.25	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
111	20240610	110239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	10	2	0.38	26011890	9841	25.55	2640	2670	2615	3425	1845	2635	2643.22	0.63	-2333	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1873	37.25	0.54	12	0.01	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
112	20240610	100239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-5	5	-0.19	9118845	3468	9.00	2640	2640	2615	3425	1845	2635	2629.42	0.63	-534	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1862	37.04	0.54	12	0.00	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
113	20240610	090243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	-15	5	-0.57	954110	363	0.94	2640	2640	2620	3425	1845	2635	2628.40	0.63	-323	2695	2665	2630	2600	2565	2680	2615	354	790	500	1940	5	1	70805940	1855	36.90	0.54	12	0.00	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.70	N	011280	500	354 억	443633	N	N	26	N	N
114	20240607	160244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2635	30	2	1.15	101102825	38494	99.84	2595	2660	2595	3385	1825	2605	2626.46	0.61	6458	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1866	37.11	0.54	12	0.05	71.00	4885.00	3855	20240319	-31.65	2210	20231023	19.23	3855	-31.65	20240319	2365	11.42	20240104	3855	-31.65	20240319	2210	19.23	20231023	1.70	N	011280	500	354 억	435431	N	N	26	N	N
115	20240607	150246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	20	2	0.77	93622220	35641	92.44	2595	2660	2595	3385	1825	2605	2626.81	0.61	5588	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1859	36.97	0.54	12	0.05	71.00	4885.00	3855	20240319	-31.91	2210	20231023	18.78	3855	-31.91	20240319	2365	10.99	20240104	3855	-31.91	20240319	2210	18.78	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
116	20240607	140244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	25	2	0.96	85378445	32500	84.30	2595	2660	2595	3385	1825	2605	2627.03	0.61	7065	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1862	37.04	0.54	12	0.05	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
117	20240607	130245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2635	30	2	1.15	82962225	31581	81.91	2595	2660	2595	3385	1825	2605	2626.97	0.61	6816	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1866	37.11	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.65	2210	20231023	19.23	3855	-31.65	20240319	2365	11.42	20240104	3855	-31.65	20240319	2210	19.23	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
118	20240607	120245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	35	2	1.34	65484605	24925	64.65	2595	2660	2595	3385	1825	2605	2627.27	0.61	5237	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1869	37.18	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.52	2210	20231023	19.46	3855	-31.52	20240319	2365	11.63	20240104	3855	-31.52	20240319	2210	19.46	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
119	20240607	110244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	20	2	0.77	57328770	21829	56.62	2595	2660	2595	3385	1825	2605	2626.27	0.61	6171	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1859	36.97	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.91	2210	20231023	18.78	3855	-31.91	20240319	2365	10.99	20240104	3855	-31.91	20240319	2210	18.78	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
120	20240607	100243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	25	2	0.96	36422970	13909	36.08	2595	2660	2595	3385	1825	2605	2618.66	0.61	6383	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1862	37.04	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
121	20240607	090242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	20	2	0.77	4856135	1867	4.84	2595	2660	2595	3385	1825	2605	2601.04	0.61	-232	2671	2637	2611	2577	2551	2655	2595	354	780	500	1920	5	1	70805940	1859	36.97	0.54	12	0.00	71.00	4885.00	3855	20240319	-31.91	2210	20231023	18.78	3855	-31.91	20240319	2365	10.99	20240104	3855	-31.91	20240319	2210	18.78	20231023	1.70	N	011280	500	354 억	435431	N	N	11	N	N
122	20240605	160242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	10	2	0.39	99022445	37953	76.38	2585	2645	2585	3370	1820	2595	2609.08	0.60	7894	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1844	36.69	0.53	12	0.05	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.70	N	011280	500	354 억	427849	N	N	11	N	N
123	20240605	150242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	10	2	0.39	92089495	35292	71.03	2585	2645	2585	3370	1820	2595	2609.36	0.60	7339	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1844	36.69	0.53	12	0.05	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
124	20240605	140241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	15	2	0.58	78246050	29994	60.36	2585	2645	2585	3370	1820	2595	2608.72	0.60	3310	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1848	36.76	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
125	20240605	130244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	25	2	0.96	46163045	17704	35.63	2585	2645	2585	3370	1820	2595	2607.49	0.60	736	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1855	36.90	0.54	12	0.03	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
126	20240605	120242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2615	20	2	0.77	39420640	15119	30.43	2585	2645	2585	3370	1820	2595	2607.36	0.60	383	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1852	36.83	0.54	12	0.02	71.00	4885.00	3855	20240319	-32.17	2210	20231023	18.33	3855	-32.17	20240319	2365	10.57	20240104	3855	-32.17	20240319	2210	18.33	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
127	20240605	110243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	25	2	0.96	25899965	9922	19.97	2585	2645	2585	3370	1820	2595	2610.36	0.60	172	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1855	36.90	0.54	12	0.01	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
128	20240605	100243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	15	2	0.58	22652690	8680	17.47	2585	2645	2585	3370	1820	2595	2609.76	0.60	165	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1848	36.76	0.53	12	0.01	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
129	20240605	090242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	0	3	0.00	3447295	1333	2.68	2585	2595	2585	3370	1820	2595	2586.12	0.60	-173	2668	2631	2613	2576	2558	2622	2567	354	775	500	1920	5	1	70805940	1837	36.55	0.53	12	0.00	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.70	N	011280	500	354 억	427849	N	N	0	N	N
130	20240604	160240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	-35	5	-1.33	128844430	49351	197.35	2650	2650	2595	3415	1845	2630	2610.78	0.62	-13127	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1837	36.55	0.53	12	0.07	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
131	20240604	150241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	-35	5	-1.33	113986010	43628	174.46	2650	2650	2595	3415	1845	2630	2612.68	0.62	-10901	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1837	36.55	0.53	12	0.06	71.00	4885.00	3855	20240319	-32.68	2210	20231023	17.42	3855	-32.68	20240319	2365	9.73	20240104	3855	-32.68	20240319	2210	17.42	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
132	20240604	140242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	-10	5	-0.38	101685585	38899	155.55	2650	2650	2595	3415	1845	2630	2614.09	0.62	-10373	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1855	36.90	0.54	12	0.05	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
133	20240604	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	-25	5	-0.95	68425385	26120	104.45	2650	2650	2605	3415	1845	2630	2619.65	0.62	-6381	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1844	36.69	0.53	12	0.04	71.00	4885.00	3855	20240319	-32.43	2210	20231023	17.87	3855	-32.43	20240319	2365	10.15	20240104	3855	-32.43	20240319	2210	17.87	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
134	20240604	120239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	0	3	0.00	42345790	16128	64.49	2650	2650	2610	3415	1845	2630	2625.61	0.62	-5671	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1862	37.04	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
135	20240604	110240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-20	5	-0.76	36588720	13929	55.70	2650	2650	2610	3415	1845	2630	2626.80	0.62	-5610	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1848	36.76	0.53	12	0.02	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
136	20240604	100240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	0	3	0.00	28352515	10781	43.11	2650	2650	2625	3415	1845	2630	2629.86	0.62	-5185	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1862	37.04	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
137	20240604	090242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	15	2	0.57	6838275	2600	10.40	2650	2650	2625	3415	1845	2630	2630.11	0.62	-2569	2743	2686	2643	2586	2543	2715	2615	354	785	500	1940	5	1	70805940	1873	37.25	0.54	12	0.00	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.72	N	011280	500	354 억	439296	N	N	0	N	N
138	20240603	160239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	30	2	1.15	65652430	24947	43.71	2600	2700	2600	3380	1820	2600	2631.68	0.62	-1557	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1862	37.04	0.54	12	0.04	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
139	20240603	150238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	30	2	1.15	61012090	23183	40.61	2600	2700	2600	3380	1820	2600	2631.76	0.62	-1182	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1862	37.04	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
140	20240603	140239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2645	45	2	1.73	53789990	20440	35.81	2600	2700	2600	3380	1820	2600	2631.60	0.62	617	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1873	37.25	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.39	2210	20231023	19.68	3855	-31.39	20240319	2365	11.84	20240104	3855	-31.39	20240319	2210	19.68	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
141	20240603	130239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	25	2	0.96	46643850	17723	31.05	2600	2700	2600	3380	1820	2600	2631.83	0.62	1240	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1859	36.97	0.54	12	0.03	71.00	4885.00	3855	20240319	-31.91	2210	20231023	18.78	3855	-31.91	20240319	2365	10.99	20240104	3855	-31.91	20240319	2210	18.78	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
142	20240603	120238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	30	2	1.15	41958990	15938	27.92	2600	2700	2600	3380	1820	2600	2632.64	0.62	529	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1862	37.04	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
143	20240603	110238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	30	2	1.15	37084355	14081	24.67	2600	2700	2600	3380	1820	2600	2633.64	0.62	550	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1862	37.04	0.54	12	0.02	71.00	4885.00	3855	20240319	-31.78	2210	20231023	19.00	3855	-31.78	20240319	2365	11.21	20240104	3855	-31.78	20240319	2210	19.00	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
144	20240603	100236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	20	2	0.77	25404885	9628	16.87	2600	2700	2600	3380	1820	2600	2638.65	0.62	-210	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1855	36.90	0.54	12	0.01	71.00	4885.00	3855	20240319	-32.04	2210	20231023	18.55	3855	-32.04	20240319	2365	10.78	20240104	3855	-32.04	20240319	2210	18.55	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N
145	20240603	090236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	10	2	0.38	787800	302	0.53	2600	2615	2600	3380	1820	2600	2608.61	0.62	-220	2630	2615	2590	2575	2550	2622	2582	354	780	500	1920	5	1	70805940	1848	36.76	0.53	12	0.00	71.00	4885.00	3855	20240319	-32.30	2210	20231023	18.10	3855	-32.30	20240319	2365	10.36	20240104	3855	-32.30	20240319	2210	18.10	20231023	1.72	N	011280	500	354 억	440825	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History