KissMeData/025750/price/prices-20240301.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

65 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	160349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	-5	5	-0.63	65016437	83001	38.74	784	788	782	1027	553	790	783.32	1.94	-8780	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.03	780	20240326	0.64	887	-11.50	20240110	780	0.64	20240326	1155	-32.03	20230525	780	0.64	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
3	20240329	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	-6	5	-0.76	61452094	78456	36.62	784	788	782	1027	553	790	783.27	1.94	-7512	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.43	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.12	780	20240326	0.51	887	-11.61	20240110	780	0.51	20240326	1155	-32.12	20230525	780	0.51	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
4	20240329	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	-6	5	-0.76	50754290	64800	30.25	784	788	782	1027	553	790	783.24	1.94	-6623	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.43	0.45	12	0.08	-177.00	1734.00	1155	20230525	-32.12	780	20240326	0.51	887	-11.61	20240110	780	0.51	20240326	1155	-32.12	20230525	780	0.51	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
5	20240329	130344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	783	-7	5	-0.89	48010042	61298	28.61	784	788	782	1027	553	790	783.22	1.94	-6623	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	631	-4.42	0.45	12	0.08	-177.00	1734.00	1155	20230525	-32.21	780	20240326	0.38	887	-11.72	20240110	780	0.38	20240326	1155	-32.21	20230525	780	0.38	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
6	20240329	120346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	-5	5	-0.63	45828877	58516	27.31	784	788	782	1027	553	790	783.18	1.94	-6562	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.07	-177.00	1734.00	1155	20230525	-32.03	780	20240326	0.64	887	-11.50	20240110	780	0.64	20240326	1155	-32.03	20230525	780	0.64	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
7	20240329	110343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	-5	5	-0.63	33200506	42403	19.79	784	788	782	1027	553	790	782.97	1.94	-4219	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.05	-177.00	1734.00	1155	20230525	-32.03	780	20240326	0.64	887	-11.50	20240110	780	0.64	20240326	1155	-32.03	20230525	780	0.64	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
8	20240329	100344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	-6	5	-0.76	23910842	30533	14.25	784	788	782	1027	553	790	783.11	1.94	-1780	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.43	0.45	12	0.04	-177.00	1734.00	1155	20230525	-32.12	780	20240326	0.51	887	-11.61	20240110	780	0.51	20240326	1155	-32.12	20230525	780	0.51	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
9	20240329	090341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	-6	5	-0.76	2659449	3392	1.58	784	785	784	1027	553	790	784.00	1.94	-466	807	798	792	783	777	795	780	838	237	1000	580	1	1	80565149	632	-4.43	0.45	12	0.00	-177.00	1734.00	1155	20230525	-32.12	780	20240326	0.51	887	-11.61	20240110	780	0.51	20240326	1155	-32.12	20230525	780	0.51	20240326	1.96	N	025750	1000	837 억	1559468	N	N	26	N	N
10	20240328	160345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	-5	5	-0.63	169424342	214231	85.31	801	801	786	1033	557	795	790.85	1.94	-1181	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.27	-177.00	1734.00	1155	20230525	-31.60	780	20240326	1.28	887	-10.94	20240110	780	1.28	20240326	1155	-31.60	20230525	780	1.28	20240326	1.95	N	025750	1000	837 억	1560122	N	N	26	N	N
11	20240328	150346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	-8	5	-1.01	156296075	197536	78.66	801	801	786	1033	557	795	791.23	1.94	-1298	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	634	-4.45	0.45	12	0.25	-177.00	1734.00	1155	20230525	-31.86	780	20240326	0.90	887	-11.27	20240110	780	0.90	20240326	1155	-31.86	20230525	780	0.90	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
12	20240328	140342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	-7	5	-0.88	144619010	182703	72.75	801	801	786	1033	557	795	791.55	1.94	-1311	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	635	-4.45	0.45	12	0.23	-177.00	1734.00	1155	20230525	-31.77	780	20240326	1.03	887	-11.16	20240110	780	1.03	20240326	1155	-31.77	20230525	780	1.03	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
13	20240328	130341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-6	5	-0.75	122412709	154486	61.52	801	801	787	1033	557	795	792.39	1.94	-2000	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.19	-177.00	1734.00	1155	20230525	-31.69	780	20240326	1.15	887	-11.05	20240110	780	1.15	20240326	1155	-31.69	20230525	780	1.15	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
14	20240328	120344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-6	5	-0.75	99675754	125720	50.06	801	801	787	1033	557	795	792.84	1.94	-2134	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.16	-177.00	1734.00	1155	20230525	-31.69	780	20240326	1.15	887	-11.05	20240110	780	1.15	20240326	1155	-31.69	20230525	780	1.15	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
15	20240328	110342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	-7	5	-0.88	93792666	118264	47.09	801	801	787	1033	557	795	793.08	1.94	-2134	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	635	-4.45	0.45	12	0.15	-177.00	1734.00	1155	20230525	-31.77	780	20240326	1.03	887	-11.16	20240110	780	1.03	20240326	1155	-31.77	20230525	780	1.03	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
16	20240328	100346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-6	5	-0.75	88747376	111863	44.55	801	801	787	1033	557	795	793.36	1.94	-2134	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.14	-177.00	1734.00	1155	20230525	-31.69	780	20240326	1.15	887	-11.05	20240110	780	1.15	20240326	1155	-31.69	20230525	780	1.15	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
17	20240328	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	794	-1	5	-0.13	21335343	26701	10.63	801	801	794	1033	557	795	799.05	1.94	-4748	809	802	791	784	773	805	787	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.03	-177.00	1734.00	1155	20230525	-31.26	780	20240326	1.79	887	-10.48	20240110	780	1.79	20240326	1155	-31.26	20230525	780	1.79	20240326	1.95	N	025750	1000	837 억	1560122	N	N	13	N	N
18	20240327	160347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	11	2	1.40	177368947	225412	102.68	781	798	780	1019	549	784	786.57	1.95	-8530	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	640	-4.49	0.46	12	0.28	-177.00	1734.00	1155	20230525	-31.17	780	20240327	1.92	887	-10.37	20240110	780	1.92	20240327	1155	-31.17	20230525	780	1.92	20240327	1.94	N	025750	1000	837 억	1567403	N	N	13	N	N
19	20240327	150348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	3	2	0.38	96828638	123395	56.21	781	787	781	1019	549	784	784.70	1.95	-4069	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.15	-177.00	1734.00	1155	20230525	-31.86	780	20240326	0.90	887	-11.27	20240110	780	0.90	20240326	1155	-31.86	20230525	780	0.90	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
20	20240327	140348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	2	2	0.26	87040740	110944	50.54	781	787	781	1019	549	784	784.55	1.95	-2080	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	633	-4.44	0.45	12	0.14	-177.00	1734.00	1155	20230525	-31.95	780	20240326	0.77	887	-11.39	20240110	780	0.77	20240326	1155	-31.95	20230525	780	0.77	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
21	20240327	130348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	783	-1	5	-0.13	73449765	93634	42.65	781	786	781	1019	549	784	784.43	1.95	-2179	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	631	-4.42	0.45	12	0.12	-177.00	1734.00	1155	20230525	-32.21	780	20240326	0.38	887	-11.72	20240110	780	0.38	20240326	1155	-32.21	20230525	780	0.38	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
22	20240327	120348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	1	2	0.13	59091066	75322	34.31	781	786	781	1019	549	784	784.51	1.95	112	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	632	-4.44	0.45	12	0.09	-177.00	1734.00	1155	20230525	-32.03	780	20240326	0.64	887	-11.50	20240110	780	0.64	20240326	1155	-32.03	20230525	780	0.64	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
23	20240327	110348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	2	2	0.26	47719556	60836	27.71	781	786	781	1019	549	784	784.40	1.95	-80	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	633	-4.44	0.45	12	0.08	-177.00	1734.00	1155	20230525	-31.95	780	20240326	0.77	887	-11.39	20240110	780	0.77	20240326	1155	-31.95	20230525	780	0.77	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
24	20240327	100345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	782	-2	5	-0.26	9394876	12017	5.47	781	784	781	1019	549	784	781.80	1.95	-81	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	630	-4.42	0.45	12	0.01	-177.00	1734.00	1155	20230525	-32.29	780	20240326	0.26	887	-11.84	20240110	780	0.26	20240326	1155	-32.29	20230525	780	0.26	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
25	20240327	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	781	-3	5	-0.38	2047501	2621	1.19	781	782	781	1019	549	784	781.19	1.95	-203	794	788	784	778	774	787	777	838	235	1000	580	1	1	80565149	629	-4.41	0.45	12	0.00	-177.00	1734.00	1155	20230525	-32.38	780	20240326	0.13	887	-11.95	20240110	780	0.13	20240326	1155	-32.38	20230525	780	0.13	20240326	1.94	N	025750	1000	837 억	1567403	N	N	16	N	N
26	20240326	160329	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	784	-2	5	-0.25	169852214	216994	77.22	785	790	780	1021	551	786	782.75	1.94	7465	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	632	-4.43	0.45	12	0.27	-177.00	1734.00	1155	20230525	-32.12	780	20240326	0.51	887	-11.61	20240110	780	0.51	20240326	1155	-32.12	20230525	780	0.51	20240326	1.94	N	025750	1000	837 억	1559938	N	N	16	N	N
27	20240326	150344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	783	-3	5	-0.38	165841453	211874	75.40	785	790	780	1021	551	786	782.74	1.94	7948	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	631	-4.42	0.45	12	0.26	-177.00	1734.00	1155	20230525	-32.21	780	20240326	0.38	887	-11.72	20240110	780	0.38	20240326	1155	-32.21	20230525	780	0.38	20240326	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
28	20240326	140341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	783	-3	5	-0.38	153657139	196301	69.86	785	790	780	1021	551	786	782.76	1.94	7454	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	631	-4.42	0.45	12	0.24	-177.00	1734.00	1155	20230525	-32.21	780	20240326	0.38	887	-11.72	20240110	780	0.38	20240326	1155	-32.21	20230525	780	0.38	20240326	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
29	20240326	130340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	783	-3	5	-0.38	148706280	189976	67.61	785	790	780	1021	551	786	782.76	1.94	7969	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	631	-4.42	0.45	12	0.24	-177.00	1734.00	1155	20230525	-32.21	780	20240326	0.38	887	-11.72	20240110	780	0.38	20240326	1155	-32.21	20230525	780	0.38	20240326	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
30	20240326	120341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	786	0	3	0.00	96825121	123569	43.98	785	790	780	1021	551	786	783.57	1.94	3282	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	633	-4.44	0.45	12	0.15	-177.00	1734.00	1155	20230525	-31.95	780	20240326	0.77	887	-11.39	20240110	780	0.77	20240326	1155	-31.95	20230525	780	0.77	20240326	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
31	20240326	110336	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	786	0	3	0.00	91291025	116520	41.47	785	790	780	1021	551	786	783.48	1.94	1426	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	633	-4.44	0.45	12	0.14	-177.00	1734.00	1155	20230525	-31.95	780	20240326	0.77	887	-11.39	20240110	780	0.77	20240326	1155	-31.95	20230525	780	0.77	20240326	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
32	20240326	100343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	3	2	0.38	24987826	31786	11.31	785	790	785	1021	551	786	786.13	1.94	1199	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	636	-4.46	0.46	12	0.04	-177.00	1734.00	1155	20230525	-31.69	784	20240325	0.64	887	-11.05	20240110	784	0.64	20240325	1155	-31.69	20230525	784	0.64	20240325	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
33	20240326	090341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	1	2	0.13	15915411	20274	7.21	785	789	785	1021	551	786	785.02	1.94	1298	795	790	787	782	779	789	781	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.03	-177.00	1734.00	1155	20230525	-31.86	784	20240325	0.38	887	-11.27	20240110	784	0.38	20240325	1155	-31.86	20230525	784	0.38	20240325	1.94	N	025750	1000	837 억	1559938	N	N	131	N	N
34	20240325	160352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	786	-5	5	-0.63	221249550	280934	246.73	791	792	784	1028	554	791	787.55	1.95	-29537	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.35	-177.00	1734.00	1155	20230525	-31.95	784	20240325	0.26	887	-11.39	20240110	784	0.26	20240325	1155	-31.95	20230525	784	0.26	20240325	1.93	N	025750	1000	837 억	1570769	N	N	131	N	N
35	20240325	150354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	786	-5	5	-0.63	210923905	267790	235.19	791	792	785	1028	554	791	787.65	1.95	-28708	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.33	-177.00	1734.00	1155	20230525	-31.95	785	20240325	0.13	887	-11.39	20240110	785	0.13	20240325	1155	-31.95	20230525	785	0.13	20240325	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
36	20240325	140354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	786	-5	5	-0.63	175088030	222177	195.13	791	792	785	1028	554	791	788.06	1.95	-25845	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.28	-177.00	1734.00	1155	20230525	-31.95	785	20240325	0.13	887	-11.39	20240110	785	0.13	20240325	1155	-31.95	20230525	785	0.13	20240325	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
37	20240325	130354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	786	-5	5	-0.63	168648055	213990	187.94	791	792	785	1028	554	791	788.11	1.95	-19754	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	633	-4.44	0.45	12	0.27	-177.00	1734.00	1155	20230525	-31.95	785	20240325	0.13	887	-11.39	20240110	785	0.13	20240325	1155	-31.95	20230525	785	0.13	20240325	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
38	20240325	120359	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	787	-4	5	-0.51	140105286	177668	156.04	791	792	786	1028	554	791	788.58	1.95	-15036	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	634	-4.45	0.45	12	0.22	-177.00	1734.00	1155	20230525	-31.86	786	20240325	0.13	887	-11.27	20240110	786	0.13	20240325	1155	-31.86	20230525	786	0.13	20240325	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
39	20240325	110356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-2	5	-0.25	79538609	100784	88.51	791	792	788	1028	554	791	789.20	1.95	-8858	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.13	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
40	20240325	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	-1	5	-0.13	60068050	76111	66.85	791	792	788	1028	554	791	789.22	1.95	-995	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.09	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
41	20240325	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	0	3	0.00	1213419	1534	1.35	791	792	791	1028	554	791	791.02	1.95	-210	793	791	789	787	785	793	789	838	237	1000	580	1	1	80565149	637	-4.47	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.52	787	20240320	0.51	887	-10.82	20240110	787	0.51	20240320	1155	-31.52	20230525	787	0.51	20240320	1.93	N	025750	1000	837 억	1570769	N	N	54	N	N
42	20240322	160352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	791	1	2	0.13	89827719	113859	92.85	790	791	787	1027	553	790	788.94	1.94	6242	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	637	-4.47	0.46	12	0.14	-177.00	1734.00	1155	20230525	-31.52	787	20240322	0.51	887	-10.82	20240110	787	0.51	20240322	1155	-31.52	20230525	787	0.51	20240322	1.93	N	025750	1000	837 억	1564327	N	N	54	N	N
43	20240322	150356	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	0	3	0.00	84586890	107219	87.44	790	791	787	1027	553	790	788.92	1.94	5530	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.13	-177.00	1734.00	1155	20230525	-31.60	787	20240322	0.38	887	-10.94	20240110	787	0.38	20240322	1155	-31.60	20230525	787	0.38	20240322	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
44	20240322	140352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	788	-2	5	-0.25	83074859	105303	85.88	790	791	787	1027	553	790	788.91	1.94	5249	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	635	-4.45	0.45	12	0.13	-177.00	1734.00	1155	20230525	-31.77	787	20240322	0.13	887	-11.16	20240110	787	0.13	20240322	1155	-31.77	20230525	787	0.13	20240322	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
45	20240322	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	-2	5	-0.25	47468972	60155	49.06	790	791	788	1027	553	790	789.11	1.94	-251	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	635	-4.45	0.45	12	0.07	-177.00	1734.00	1155	20230525	-31.77	787	20240320	0.13	887	-11.16	20240110	787	0.13	20240320	1155	-31.77	20230525	787	0.13	20240320	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
46	20240322	120349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-1	5	-0.13	41230832	52249	42.61	790	791	788	1027	553	790	789.12	1.94	-220	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.06	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
47	20240322	110356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	0	3	0.00	36900351	46766	38.14	790	791	788	1027	553	790	789.04	1.94	-220	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.06	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
48	20240322	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	1	2	0.13	24920639	31607	25.78	790	791	788	1027	553	790	788.45	1.94	-220	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	637	-4.47	0.46	12	0.04	-177.00	1734.00	1155	20230525	-31.52	787	20240320	0.51	887	-10.82	20240110	787	0.51	20240320	1155	-31.52	20230525	787	0.51	20240320	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
49	20240322	090350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-1	5	-0.13	1457309	1845	1.50	790	791	789	1027	553	790	789.87	1.94	0	794	792	790	788	786	791	787	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.93	N	025750	1000	837 억	1564327	N	N	75	N	N
50	20240321	160350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	0	3	0.00	96808154	122608	109.21	791	792	788	1027	553	790	789.57	1.93	5188	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.15	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.93	N	025750	1000	837 억	1558826	N	N	75	N	N
51	20240321	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	0	3	0.00	83885235	106243	94.63	791	792	788	1027	553	790	789.56	1.93	5350	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.13	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
52	20240321	140352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	0	3	0.00	77288311	97884	87.18	791	792	788	1027	553	790	789.59	1.93	5350	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.12	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
53	20240321	130349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-1	5	-0.13	66769943	84563	75.32	791	792	788	1027	553	790	789.59	1.93	5350	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.10	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
54	20240321	120350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-1	5	-0.13	62886499	79638	70.93	791	792	788	1027	553	790	789.65	1.93	5485	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.10	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
55	20240321	110351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-1	5	-0.13	48534919	61447	54.73	791	792	789	1027	553	790	789.87	1.93	1	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.08	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
56	20240321	100352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	0	3	0.00	20643055	26132	23.28	791	792	789	1027	553	790	789.95	1.93	1	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.03	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
57	20240321	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	792	2	2	0.25	242088	306	0.27	791	792	791	1027	553	790	791.14	1.93	0	798	793	790	785	782	792	784	838	237	1000	580	1	1	80565149	638	-4.47	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.43	787	20240320	0.64	887	-10.71	20240110	787	0.64	20240320	1155	-31.43	20230525	787	0.64	20240320	1.93	N	025750	1000	837 억	1558826	N	N	3	N	N
58	20240320	160348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-4	5	-0.50	88661833	112264	132.27	794	795	787	1032	556	794	789.76	1.94	-1094	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.14	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.94	N	025750	1000	837 억	1559927	N	N	3	N	N
59	20240320	150349	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	789	-5	5	-0.63	86364495	109354	128.85	794	795	787	1032	556	794	789.77	1.94	-1101	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.14	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
60	20240320	140352	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-4	5	-0.50	84017194	106380	125.34	794	795	787	1032	556	794	789.78	1.94	-1098	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.13	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
61	20240320	130354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	789	-5	5	-0.63	82051644	103889	122.41	794	795	787	1032	556	794	789.80	1.94	-522	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.13	-177.00	1734.00	1155	20230525	-31.69	787	20240320	0.25	887	-11.05	20240110	787	0.25	20240320	1155	-31.69	20230525	787	0.25	20240320	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
62	20240320	120351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-4	5	-0.50	78060976	98831	116.45	794	795	787	1032	556	794	789.84	1.94	1263	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.12	-177.00	1734.00	1155	20230525	-31.60	787	20240320	0.38	887	-10.94	20240110	787	0.38	20240320	1155	-31.60	20230525	787	0.38	20240320	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
63	20240320	110350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	-3	5	-0.38	31987289	40358	47.55	794	795	790	1032	556	794	792.59	1.94	1773	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	637	-4.47	0.46	12	0.05	-177.00	1734.00	1155	20230525	-31.52	788	20240314	0.38	887	-10.82	20240110	788	0.38	20240314	1155	-31.52	20230525	788	0.38	20240314	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
64	20240320	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	-3	5	-0.38	28984865	36561	43.08	794	795	790	1032	556	794	792.78	1.94	1533	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	637	-4.47	0.46	12	0.05	-177.00	1734.00	1155	20230525	-31.52	788	20240314	0.38	887	-10.82	20240110	788	0.38	20240314	1155	-31.52	20230525	788	0.38	20240314	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
65	20240320	090347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	1	2	0.13	1013948	1277	1.50	794	795	794	1032	556	794	794.01	1.94	-188	804	798	793	787	782	796	785	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.17	788	20240314	0.89	887	-10.37	20240110	788	0.89	20240314	1155	-31.17	20230525	788	0.89	20240314	1.94	N	025750	1000	837 억	1559927	N	N	198	N	N
66	20240319	160343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	-1	5	-0.13	67043645	84746	49.35	795	799	788	1033	557	795	791.10	1.96	-21880	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.11	-177.00	1734.00	1155	20230525	-31.26	788	20240319	0.76	887	-10.48	20240110	788	0.76	20240319	1155	-31.26	20230525	788	0.76	20240319	1.94	N	025750	1000	837 억	1581807	N	N	198	N	N
67	20240319	150350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-5	5	-0.63	61475947	77704	45.25	795	799	788	1033	557	795	791.16	1.96	-21110	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.10	-177.00	1734.00	1155	20230525	-31.60	788	20240319	0.25	887	-10.94	20240110	788	0.25	20240319	1155	-31.60	20230525	788	0.25	20240319	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
68	20240319	140350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	793	-2	5	-0.25	58030364	73345	42.71	795	799	788	1033	557	795	791.20	1.96	-20623	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	639	-4.48	0.46	12	0.09	-177.00	1734.00	1155	20230525	-31.34	788	20240319	0.63	887	-10.60	20240110	788	0.63	20240319	1155	-31.34	20230525	788	0.63	20240319	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
69	20240319	130328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-5	5	-0.63	44215733	55881	32.54	795	799	788	1033	557	795	791.25	1.96	-20376	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.07	-177.00	1734.00	1155	20230525	-31.60	788	20240319	0.25	887	-10.94	20240110	788	0.25	20240319	1155	-31.60	20230525	788	0.25	20240319	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
70	20240319	120348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	792	-3	5	-0.38	28133931	35522	20.69	795	799	790	1033	557	795	792.01	1.96	-8530	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	638	-4.47	0.46	12	0.04	-177.00	1734.00	1155	20230525	-31.43	788	20240314	0.51	887	-10.71	20240110	788	0.51	20240314	1155	-31.43	20230525	788	0.51	20240314	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
71	20240319	110348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	792	-3	5	-0.38	13103526	16521	9.62	795	799	790	1033	557	795	793.14	1.96	-6051	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	638	-4.47	0.46	12	0.02	-177.00	1734.00	1155	20230525	-31.43	788	20240314	0.51	887	-10.71	20240110	788	0.51	20240314	1155	-31.43	20230525	788	0.51	20240314	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
72	20240319	100350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-2	5	-0.25	9951219	12542	7.30	795	799	790	1033	557	795	793.43	1.96	-4287	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	639	-4.48	0.46	12	0.02	-177.00	1734.00	1155	20230525	-31.34	788	20240314	0.63	887	-10.60	20240110	788	0.63	20240314	1155	-31.34	20230525	788	0.63	20240314	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
73	20240319	090348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	794	-1	5	-0.13	18284	23	0.01	795	795	794	1033	557	795	794.96	1.96	-4	803	798	793	788	783	800	790	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.26	788	20240314	0.76	887	-10.48	20240110	788	0.76	20240314	1155	-31.26	20230525	788	0.76	20240314	1.94	N	025750	1000	837 억	1581807	N	N	61	N	N
74	20240318	160346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	0	3	0.00	136058395	171710	275.92	795	798	788	1033	557	795	792.37	1.96	3961	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.21	-177.00	1734.00	1155	20230525	-31.17	788	20240318	0.89	887	-10.37	20240110	788	0.89	20240318	1155	-31.17	20230525	788	0.89	20240318	1.95	N	025750	1000	837 억	1577040	N	N	61	N	N
75	20240318	150347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-5	5	-0.63	114738667	144746	232.59	795	798	788	1033	557	795	792.69	1.96	3973	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	636	-4.46	0.46	12	0.18	-177.00	1734.00	1155	20230525	-31.60	788	20240318	0.25	887	-10.94	20240110	788	0.25	20240318	1155	-31.60	20230525	788	0.25	20240318	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
76	20240318	140347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	793	-2	5	-0.25	104076887	131266	210.93	795	798	788	1033	557	795	792.87	1.96	4191	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	639	-4.48	0.46	12	0.16	-177.00	1734.00	1155	20230525	-31.34	788	20240318	0.63	887	-10.60	20240110	788	0.63	20240318	1155	-31.34	20230525	788	0.63	20240318	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
77	20240318	130347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	0	3	0.00	102985956	129892	208.72	795	798	788	1033	557	795	792.86	1.96	4239	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.16	-177.00	1734.00	1155	20230525	-31.17	788	20240318	0.89	887	-10.37	20240110	788	0.89	20240318	1155	-31.17	20230525	788	0.89	20240318	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
78	20240318	120344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	-1	5	-0.13	101696971	128269	206.11	795	798	788	1033	557	795	792.84	1.96	4370	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.16	-177.00	1734.00	1155	20230525	-31.26	788	20240318	0.76	887	-10.48	20240110	788	0.76	20240318	1155	-31.26	20230525	788	0.76	20240318	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
79	20240318	110347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	0	3	0.00	87930339	110887	178.18	795	798	788	1033	557	795	792.97	1.96	2199	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	640	-4.49	0.46	12	0.14	-177.00	1734.00	1155	20230525	-31.17	788	20240318	0.89	887	-10.37	20240110	788	0.89	20240318	1155	-31.17	20230525	788	0.89	20240318	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
80	20240318	100346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	798	3	2	0.38	83100105	104814	168.42	795	798	788	1033	557	795	792.83	1.96	2199	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	643	-4.51	0.46	12	0.13	-177.00	1734.00	1155	20230525	-30.91	788	20240318	1.27	887	-10.03	20240110	788	1.27	20240318	1155	-30.91	20230525	788	1.27	20240318	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
81	20240318	090345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	-4	5	-0.50	6749424	8515	13.68	795	795	791	1033	557	795	792.65	1.96	0	804	799	795	790	786	802	793	838	238	1000	580	1	1	80565149	637	-4.47	0.46	12	0.01	-177.00	1734.00	1155	20230525	-31.52	788	20240314	0.38	887	-10.82	20240110	788	0.38	20240314	1155	-31.52	20230525	788	0.38	20240314	1.95	N	025750	1000	837 억	1577040	N	N	2	N	N
82	20240315	160342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	49346597	62140	41.77	792	800	791	1036	558	797	794.12	1.96	-2442	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	640	-4.49	0.46	12	0.08	-177.00	1734.00	1155	20230525	-31.17	788	20240314	0.89	887	-10.37	20240110	788	0.89	20240314	1155	-31.17	20230525	788	0.89	20240314	1.95	N	025750	1000	837 억	1579454	N	N	2	N	N
83	20240315	150326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-4	5	-0.50	48031667	60486	40.66	792	800	791	1036	558	797	794.10	1.96	-2454	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	639	-4.48	0.46	12	0.08	-177.00	1734.00	1155	20230525	-31.34	788	20240314	0.63	887	-10.60	20240110	788	0.63	20240314	1155	-31.34	20230525	788	0.63	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
84	20240315	140325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	37202004	46835	31.48	792	800	791	1036	558	797	794.32	1.96	-2457	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	640	-4.49	0.46	12	0.06	-177.00	1734.00	1155	20230525	-31.17	788	20240314	0.89	887	-10.37	20240110	788	0.89	20240314	1155	-31.17	20230525	788	0.89	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
85	20240315	130344	57	100.00	KOSPI		종이.목재	N	N	N	N	N	794	-3	5	-0.38	33965550	42758	28.74	792	800	791	1036	558	797	794.37	1.96	-1642	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	640	-4.49	0.46	12	0.05	-177.00	1734.00	1155	20230525	-31.26	788	20240314	0.76	887	-10.48	20240110	788	0.76	20240314	1155	-31.26	20230525	788	0.76	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
86	20240315	120345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	15049867	18962	12.75	792	800	791	1036	558	797	793.69	1.96	-1642	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	640	-4.49	0.46	12	0.02	-177.00	1734.00	1155	20230525	-31.17	788	20240314	0.89	887	-10.37	20240110	788	0.89	20240314	1155	-31.17	20230525	788	0.89	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
87	20240315	110342	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-4	5	-0.50	12538006	15794	10.62	792	800	791	1036	558	797	793.85	1.96	-1642	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	639	-4.48	0.46	12	0.02	-177.00	1734.00	1155	20230525	-31.34	788	20240314	0.63	887	-10.60	20240110	788	0.63	20240314	1155	-31.34	20230525	788	0.63	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
88	20240315	100343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-4	5	-0.50	4795064	6032	4.05	792	800	792	1036	558	797	794.94	1.96	-651	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	639	-4.48	0.46	12	0.01	-177.00	1734.00	1155	20230525	-31.34	788	20240314	0.63	887	-10.60	20240110	788	0.63	20240314	1155	-31.34	20230525	788	0.63	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
89	20240315	090343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	149758	189	0.13	792	795	792	1036	558	797	792.37	1.96	-27	803	800	794	791	785	801	792	838	239	1000	580	1	1	80565149	640	-4.49	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.17	788	20240314	0.89	887	-10.37	20240110	788	0.89	20240314	1155	-31.17	20230525	788	0.89	20240314	1.95	N	025750	1000	837 억	1579454	N	N	75	N	N
90	20240314	160340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	5	2	0.63	117580938	148612	218.42	789	797	788	1029	555	792	791.18	1.98	-19293	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	642	-13.28	0.42	12	0.18	-60.00	1903.00	1155	20230525	-31.00	788	20240314	1.14	887	-10.15	20240110	788	1.14	20240314	1155	-31.00	20230525	788	1.14	20240314	1.95	N	025750	1000	837 억	1598747	N	N	75	N	N
91	20240314	150341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	791	-1	5	-0.13	115466903	145957	214.52	789	797	788	1029	555	792	791.10	1.98	-19027	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	637	-13.18	0.42	12	0.18	-60.00	1903.00	1155	20230525	-31.52	788	20240314	0.38	887	-10.82	20240110	788	0.38	20240314	1155	-31.52	20230525	788	0.38	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
92	20240314	140341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	791	-1	5	-0.13	101335014	128092	188.27	789	797	788	1029	555	792	791.11	1.98	-19028	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	637	-13.18	0.42	12	0.16	-60.00	1903.00	1155	20230525	-31.52	788	20240314	0.38	887	-10.82	20240110	788	0.38	20240314	1155	-31.52	20230525	788	0.38	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
93	20240314	130340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-2	5	-0.25	75786104	95808	140.82	789	797	788	1029	555	792	791.02	1.98	-19036	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	636	-13.17	0.42	12	0.12	-60.00	1903.00	1155	20230525	-31.60	788	20240314	0.25	887	-10.94	20240110	788	0.25	20240314	1155	-31.60	20230525	788	0.25	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
94	20240314	120340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	792	0	3	0.00	65791201	83162	122.23	789	797	788	1029	555	792	791.12	1.98	-18971	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	638	-13.20	0.42	12	0.10	-60.00	1903.00	1155	20230525	-31.43	788	20240314	0.51	887	-10.71	20240110	788	0.51	20240314	1155	-31.43	20230525	788	0.51	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
95	20240314	110341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	792	0	3	0.00	62180961	78603	115.53	789	797	788	1029	555	792	791.08	1.98	-15854	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	638	-13.20	0.42	12	0.10	-60.00	1903.00	1155	20230525	-31.43	788	20240314	0.51	887	-10.71	20240110	788	0.51	20240314	1155	-31.43	20230525	788	0.51	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
96	20240314	100342	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	2	2	0.25	35587041	44899	65.99	789	797	789	1029	555	792	792.60	1.98	-13899	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	640	-13.23	0.42	12	0.06	-60.00	1903.00	1155	20230525	-31.26	789	20240314	0.63	887	-10.48	20240110	789	0.63	20240314	1155	-31.26	20230525	789	0.63	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
97	20240314	090340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	4	2	0.51	12179511	15328	22.53	789	797	789	1029	555	792	794.59	1.98	-3529	798	794	792	788	786	797	791	838	237	1000	580	1	1	80565149	641	-13.27	0.42	12	0.02	-60.00	1903.00	1155	20230525	-31.08	789	20240314	0.89	887	-10.26	20240110	789	0.89	20240314	1155	-31.08	20230525	789	0.89	20240314	1.95	N	025750	1000	837 억	1598747	N	N	36	N	N
98	20240313	160338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	792	2	2	0.25	53893248	67986	52.05	791	796	790	1027	553	790	792.71	1.99	-1303	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	638	-13.20	0.42	12	0.08	-60.00	1903.00	1155	20230525	-31.43	790	20240313	0.25	887	-10.71	20240110	790	0.25	20240313	1155	-31.43	20230525	790	0.25	20240313	1.93	N	025750	1000	837 억	1600050	N	N	36	N	N
99	20240313	150337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	4	2	0.51	32791817	41345	31.65	791	796	790	1027	553	790	793.13	1.99	-1510	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	640	-13.23	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.26	790	20240313	0.51	887	-10.48	20240110	790	0.51	20240313	1155	-31.26	20230525	790	0.51	20240313	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
100	20240313	140340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	4	2	0.51	30049568	37890	29.01	791	796	790	1027	553	790	793.07	1.99	-1510	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	640	-13.23	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.26	790	20240313	0.51	887	-10.48	20240110	790	0.51	20240313	1155	-31.26	20230525	790	0.51	20240313	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
101	20240313	130342	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	792	2	2	0.25	28940914	36492	27.94	791	796	790	1027	553	790	793.08	1.99	-1510	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	638	-13.20	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.43	790	20240313	0.25	887	-10.71	20240110	790	0.25	20240313	1155	-31.43	20230525	790	0.25	20240313	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
102	20240313	120338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	793	3	2	0.38	25709154	32417	24.82	791	796	790	1027	553	790	793.08	1.99	-1485	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	639	-13.22	0.42	12	0.04	-60.00	1903.00	1155	20230525	-31.34	790	20240313	0.38	887	-10.60	20240110	790	0.38	20240313	1155	-31.34	20230525	790	0.38	20240313	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
103	20240313	110338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	5	2	0.63	24358310	30710	23.51	791	796	790	1027	553	790	793.17	1.99	-1469	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	640	-13.25	0.42	12	0.04	-60.00	1903.00	1155	20230525	-31.17	790	20240313	0.63	887	-10.37	20240110	790	0.63	20240313	1155	-31.17	20230525	790	0.63	20240313	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
104	20240313	100338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	5	2	0.63	14249520	17997	13.78	791	796	790	1027	553	790	791.77	1.99	-1504	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	640	-13.25	0.42	12	0.02	-60.00	1903.00	1155	20230525	-31.17	790	20240313	0.63	887	-10.37	20240110	790	0.63	20240313	1155	-31.17	20230525	790	0.63	20240313	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
105	20240313	090338	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	1	2	0.13	2054227	2597	1.99	791	791	791	1027	553	790	791.00	1.99	22	803	796	793	786	783	795	785	838	237	1000	580	1	1	80565149	637	-13.18	0.42	12	0.00	-60.00	1903.00	1155	20230525	-31.52	790	20240311	0.13	887	-10.82	20240110	790	0.13	20240311	1155	-31.52	20230525	790	0.13	20240311	1.93	N	025750	1000	837 억	1600050	N	N	16	N	N
106	20240312	160333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	790	-7	5	-0.88	102539171	129433	100.08	797	800	790	1036	558	797	792.22	2.01	-16612	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	636	-13.17	0.42	12	0.16	-60.00	1903.00	1155	20230525	-31.60	790	20240312	0.00	887	-10.94	20240110	790	0.00	20240312	1155	-31.60	20230525	790	0.00	20240312	1.93	N	025750	1000	837 억	1616631	N	N	16	N	N
107	20240312	150334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	793	-4	5	-0.50	91705369	115723	89.48	797	800	790	1036	558	797	792.46	2.01	-16554	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	639	-13.22	0.42	12	0.14	-60.00	1903.00	1155	20230525	-31.34	790	20240312	0.38	887	-10.60	20240110	790	0.38	20240312	1155	-31.34	20230525	790	0.38	20240312	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
108	20240312	140331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-4	5	-0.50	64172407	80917	62.57	797	800	791	1036	558	797	793.06	2.01	-16468	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	639	-13.22	0.42	12	0.10	-60.00	1903.00	1155	20230525	-31.34	790	20240311	0.38	887	-10.60	20240110	790	0.38	20240311	1155	-31.34	20230525	790	0.38	20240311	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
109	20240312	130323	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-4	5	-0.50	59410712	74911	57.92	797	800	791	1036	558	797	793.08	2.01	-12984	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	639	-13.22	0.42	12	0.09	-60.00	1903.00	1155	20230525	-31.34	790	20240311	0.38	887	-10.60	20240110	790	0.38	20240311	1155	-31.34	20230525	790	0.38	20240311	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
110	20240312	120335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	794	-3	5	-0.38	47212020	59526	46.03	797	800	791	1036	558	797	793.13	2.01	-8350	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	640	-13.23	0.42	12	0.07	-60.00	1903.00	1155	20230525	-31.26	790	20240311	0.51	887	-10.48	20240110	790	0.51	20240311	1155	-31.26	20230525	790	0.51	20240311	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
111	20240312	110335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	794	-3	5	-0.38	30884907	38925	30.10	797	800	791	1036	558	797	793.45	2.01	-2951	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	640	-13.23	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.26	790	20240311	0.51	887	-10.48	20240110	790	0.51	20240311	1155	-31.26	20230525	790	0.51	20240311	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
112	20240312	100334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	23416747	29519	22.83	797	800	791	1036	558	797	793.28	2.01	-2078	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	640	-13.25	0.42	12	0.04	-60.00	1903.00	1155	20230525	-31.17	790	20240311	0.63	887	-10.37	20240110	790	0.63	20240311	1155	-31.17	20230525	790	0.63	20240311	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
113	20240312	090333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	581989	731	0.57	797	797	795	1036	558	797	796.15	2.01	-483	812	804	797	789	782	804	789	838	239	1000	580	1	1	80565149	640	-13.25	0.42	12	0.00	-60.00	1903.00	1155	20230525	-31.17	790	20240311	0.63	887	-10.37	20240110	790	0.63	20240311	1155	-31.17	20230525	790	0.63	20240311	1.93	N	025750	1000	837 억	1616631	N	N	2	N	N
114	20240311	160333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	0	3	0.00	102677105	129321	111.81	797	805	790	1036	558	797	793.97	2.02	-13139	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	642	-13.28	0.42	12	0.16	-60.00	1903.00	1155	20230525	-31.00	790	20240311	0.89	887	-10.15	20240110	790	0.89	20240311	1155	-31.00	20230525	790	0.89	20240311	1.94	N	025750	1000	837 억	1629445	N	N	2	N	N
115	20240311	150334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	-3	5	-0.38	99076095	124788	107.89	797	805	790	1036	558	797	793.96	2.02	-13168	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	640	-13.23	0.42	12	0.15	-60.00	1903.00	1155	20230525	-31.26	790	20240311	0.51	887	-10.48	20240110	790	0.51	20240311	1155	-31.26	20230525	790	0.51	20240311	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
116	20240311	140331	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	800	3	2	0.38	96824264	121949	105.44	797	805	790	1036	558	797	793.97	2.02	-13311	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	645	-13.33	0.42	12	0.15	-60.00	1903.00	1155	20230525	-30.74	790	20240311	1.27	887	-9.81	20240110	790	1.27	20240311	1155	-30.74	20230525	790	1.27	20240311	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
117	20240311	130334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	-3	5	-0.38	59433252	74807	64.68	797	805	790	1036	558	797	794.49	2.02	-13339	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	640	-13.23	0.42	12	0.09	-60.00	1903.00	1155	20230525	-31.26	790	20240311	0.51	887	-10.48	20240110	790	0.51	20240311	1155	-31.26	20230525	790	0.51	20240311	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
118	20240311	120335	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	792	-5	5	-0.63	55190179	69455	60.05	797	805	790	1036	558	797	794.62	2.02	-13328	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	638	-13.20	0.42	12	0.09	-60.00	1903.00	1155	20230525	-31.43	790	20240311	0.25	887	-10.71	20240110	790	0.25	20240311	1155	-31.43	20230525	790	0.25	20240311	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
119	20240311	110332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	794	-3	5	-0.38	31641556	39698	34.32	797	805	792	1036	558	797	797.06	2.02	-12617	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	640	-13.23	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.26	792	20240311	0.25	887	-10.48	20240110	792	0.25	20240311	1155	-31.26	20230525	792	0.25	20240311	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
120	20240311	100328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-2	5	-0.25	18704052	23410	20.24	797	805	792	1036	558	797	798.98	2.02	-12800	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	640	-13.25	0.42	12	0.03	-60.00	1903.00	1155	20230525	-31.17	792	20240311	0.38	887	-10.37	20240110	792	0.38	20240311	1155	-31.17	20230525	792	0.38	20240311	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
121	20240311	090329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	799	2	2	0.25	715452	897	0.78	797	799	797	1036	558	797	797.61	2.02	-11	810	803	798	791	786	801	789	838	239	1000	580	1	1	80565149	644	-13.32	0.42	12	0.00	-60.00	1903.00	1155	20230525	-30.82	792	20240307	0.88	887	-9.92	20240110	792	0.88	20240307	1155	-30.82	20230525	792	0.88	20240307	1.94	N	025750	1000	837 억	1629445	N	N	38	N	N
122	20240308	160332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	797	-1	5	-0.13	91998127	115655	73.41	799	805	793	1037	559	798	795.45	2.04	-12225	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	642	-13.28	0.42	12	0.14	-60.00	1903.00	1155	20230525	-31.00	792	20240307	0.63	887	-10.15	20240110	792	0.63	20240307	1155	-31.00	20230525	792	0.63	20240307	1.95	N	025750	1000	837 억	1641671	N	N	38	N	N
123	20240308	150331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-3	5	-0.38	89628558	112674	71.52	799	805	793	1037	559	798	795.47	2.04	-12378	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	640	-13.25	0.42	12	0.14	-60.00	1903.00	1155	20230525	-31.17	792	20240307	0.38	887	-10.37	20240110	792	0.38	20240307	1155	-31.17	20230525	792	0.38	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
124	20240308	140331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	798	0	3	0.00	62409945	78445	49.79	799	805	793	1037	559	798	795.59	2.04	-12358	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	643	-13.30	0.42	12	0.10	-60.00	1903.00	1155	20230525	-30.91	792	20240307	0.76	887	-10.03	20240110	792	0.76	20240307	1155	-30.91	20230525	792	0.76	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
125	20240308	130329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	796	-2	5	-0.25	46579428	58564	37.17	799	805	793	1037	559	798	795.36	2.04	-10635	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	641	-13.27	0.42	12	0.07	-60.00	1903.00	1155	20230525	-31.08	792	20240307	0.51	887	-10.26	20240110	792	0.51	20240307	1155	-31.08	20230525	792	0.51	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
126	20240308	120330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-3	5	-0.38	35419914	44507	28.25	799	805	793	1037	559	798	795.83	2.04	-10610	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	640	-13.25	0.42	12	0.06	-60.00	1903.00	1155	20230525	-31.17	792	20240307	0.38	887	-10.37	20240110	792	0.38	20240307	1155	-31.17	20230525	792	0.38	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
127	20240308	110330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	797	-1	5	-0.13	26403569	33177	21.06	799	805	793	1037	559	798	795.84	2.04	-10087	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	642	-13.28	0.42	12	0.04	-60.00	1903.00	1155	20230525	-31.00	792	20240307	0.63	887	-10.15	20240110	792	0.63	20240307	1155	-31.00	20230525	792	0.63	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
128	20240308	100329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-3	5	-0.38	14996182	18858	11.97	799	805	793	1037	559	798	795.22	2.04	92	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	640	-13.25	0.42	12	0.02	-60.00	1903.00	1155	20230525	-31.17	792	20240307	0.38	887	-10.37	20240110	792	0.38	20240307	1155	-31.17	20230525	792	0.38	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
129	20240308	090327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	793	-5	5	-0.63	7355260	9233	5.86	799	805	793	1037	559	798	796.63	2.04	-70	811	804	798	791	785	804	791	838	239	1000	590	1	1	80565149	639	-13.22	0.42	12	0.01	-60.00	1903.00	1155	20230525	-31.34	792	20240307	0.13	887	-10.60	20240110	792	0.13	20240307	1155	-31.34	20230525	792	0.13	20240307	1.95	N	025750	1000	837 억	1641671	N	N	12	N	N
130	20240307	160329	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	798	-2	5	-0.25	123519232	155337	179.84	798	805	792	1040	560	800	795.17	2.04	1115	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	643	-13.30	0.42	12	0.19	-60.00	1903.00	1155	20230525	-30.91	792	20240307	0.76	887	-10.03	20240110	792	0.76	20240307	1155	-30.91	20230525	792	0.76	20240307	1.97	N	025750	1000	837 억	1640672	N	N	12	N	N
131	20240307	150315	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-4	5	-0.50	107854006	135573	156.96	798	805	792	1040	560	800	795.54	2.04	-886	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.17	-60.00	1903.00	1155	20230525	-31.08	792	20240307	0.51	887	-10.26	20240110	792	0.51	20240307	1155	-31.08	20230525	792	0.51	20240307	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
132	20240307	140324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-5	5	-0.62	102493651	128820	149.14	798	805	792	1040	560	800	795.63	2.04	-933	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	640	-13.25	0.42	12	0.16	-60.00	1903.00	1155	20230525	-31.17	792	20240307	0.38	887	-10.37	20240110	792	0.38	20240307	1155	-31.17	20230525	792	0.38	20240307	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
133	20240307	130326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	799	-1	5	-0.12	76060797	95564	110.64	798	805	794	1040	560	800	795.91	2.04	-751	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	644	-13.32	0.42	12	0.12	-60.00	1903.00	1155	20230525	-30.82	794	20240307	0.63	887	-9.92	20240110	794	0.63	20240307	1155	-30.82	20230525	794	0.63	20240307	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
134	20240307	120327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	-3	5	-0.38	72724254	91382	105.80	798	805	794	1040	560	800	795.83	2.04	-362	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	642	-13.28	0.42	12	0.11	-60.00	1903.00	1155	20230525	-31.00	794	20240307	0.38	887	-10.15	20240110	794	0.38	20240307	1155	-31.00	20230525	794	0.38	20240307	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
135	20240307	110329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	796	-4	5	-0.50	43384445	54490	63.08	798	800	795	1040	560	800	796.19	2.04	197	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.07	-60.00	1903.00	1155	20230525	-31.08	794	20240305	0.25	887	-10.26	20240110	794	0.25	20240305	1155	-31.08	20230525	794	0.25	20240305	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
136	20240307	100327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	796	-4	5	-0.50	34083584	42812	49.56	798	800	795	1040	560	800	796.12	2.04	-17	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.08	794	20240305	0.25	887	-10.26	20240110	794	0.25	20240305	1155	-31.08	20230525	794	0.25	20240305	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
137	20240307	090325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-5	5	-0.62	9762208	12274	14.21	798	798	795	1040	560	800	795.36	2.04	-22	808	803	799	794	790	806	797	838	240	1000	590	1	1	80565149	640	-13.25	0.42	12	0.02	-60.00	1903.00	1155	20230525	-31.17	794	20240305	0.13	887	-10.37	20240110	794	0.13	20240305	1155	-31.17	20230525	794	0.13	20240305	1.97	N	025750	1000	837 억	1640672	N	N	218	N	N
138	20240306	160325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	800	3	2	0.38	68891745	86367	78.18	795	804	795	1036	558	797	797.66	2.06	-16895	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	645	-13.33	0.42	12	0.11	-60.00	1903.00	1155	20230525	-30.74	794	20240305	0.76	887	-9.81	20240110	794	0.76	20240305	1155	-30.74	20230525	794	0.76	20240305	1.96	N	025750	1000	837 억	1657567	N	N	218	N	N
139	20240306	150326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	799	2	2	0.25	60667815	76086	68.88	795	804	795	1036	558	797	797.36	2.06	-17003	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	644	-13.32	0.42	12	0.09	-60.00	1903.00	1155	20230525	-30.82	794	20240305	0.63	887	-9.92	20240110	794	0.63	20240305	1155	-30.82	20230525	794	0.63	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
140	20240306	140326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	795	-2	5	-0.25	37755014	47395	42.90	795	804	795	1036	558	797	796.60	2.06	-9184	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	640	-13.25	0.42	12	0.06	-60.00	1903.00	1155	20230525	-31.17	794	20240305	0.13	887	-10.37	20240110	794	0.13	20240305	1155	-31.17	20230525	794	0.13	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
141	20240306	130326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	797	0	3	0.00	32067889	40243	36.43	795	804	795	1036	558	797	796.86	2.06	-9160	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	642	-13.28	0.42	12	0.05	-60.00	1903.00	1155	20230525	-31.00	794	20240305	0.38	887	-10.15	20240110	794	0.38	20240305	1155	-31.00	20230525	794	0.38	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
142	20240306	120327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	797	0	3	0.00	26322475	33027	29.90	795	804	795	1036	558	797	797.00	2.06	-8652	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	642	-13.28	0.42	12	0.04	-60.00	1903.00	1155	20230525	-31.00	794	20240305	0.38	887	-10.15	20240110	794	0.38	20240305	1155	-31.00	20230525	794	0.38	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
143	20240306	110326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	797	0	3	0.00	20207841	25348	22.95	795	804	795	1036	558	797	797.22	2.06	-5501	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	642	-13.28	0.42	12	0.03	-60.00	1903.00	1155	20230525	-31.00	794	20240305	0.38	887	-10.15	20240110	794	0.38	20240305	1155	-31.00	20230525	794	0.38	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
144	20240306	100322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	798	1	2	0.13	12156925	15246	13.80	795	804	795	1036	558	797	797.38	2.06	-4687	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	643	-13.30	0.42	12	0.02	-60.00	1903.00	1155	20230525	-30.91	794	20240305	0.50	887	-10.03	20240110	794	0.50	20240305	1155	-30.91	20230525	794	0.50	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
145	20240306	090326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	804	7	2	0.88	2196910	2753	2.49	795	804	795	1036	558	797	798.01	2.06	-53	803	800	797	794	791	798	792	838	239	1000	580	1	1	80565149	648	-13.40	0.42	12	0.00	-60.00	1903.00	1155	20230525	-30.39	794	20240305	1.26	887	-9.36	20240110	794	1.26	20240305	1155	-30.39	20230525	794	1.26	20240305	1.96	N	025750	1000	837 억	1657567	N	N	67	N	N
146	20240305	160324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	-3	5	-0.38	87799097	110261	96.25	800	800	794	1040	560	800	796.23	2.07	-6172	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	642	-13.28	0.42	12	0.14	-60.00	1903.00	1155	20230525	-31.00	794	20240305	0.38	887	-10.15	20240110	794	0.38	20240305	1155	-31.00	20230525	794	0.38	20240305	2.01	N	025750	1000	837 억	1663686	N	N	67	N	N
147	20240305	150326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	-3	5	-0.38	72647269	91243	79.65	800	800	794	1040	560	800	796.20	2.07	-6116	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	642	-13.28	0.42	12	0.11	-60.00	1903.00	1155	20230525	-31.00	794	20240305	0.38	887	-10.15	20240110	794	0.38	20240305	1155	-31.00	20230525	794	0.38	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
148	20240305	140320	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-4	5	-0.50	70358718	88369	77.14	800	800	794	1040	560	800	796.19	2.07	-6106	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.11	-60.00	1903.00	1155	20230525	-31.08	794	20240305	0.25	887	-10.26	20240110	794	0.25	20240305	1155	-31.08	20230525	794	0.25	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
149	20240305	130323	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	-3	5	-0.38	64352571	80832	70.56	800	800	794	1040	560	800	796.13	2.07	-6106	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	642	-13.28	0.42	12	0.10	-60.00	1903.00	1155	20230525	-31.00	794	20240305	0.38	887	-10.15	20240110	794	0.38	20240305	1155	-31.00	20230525	794	0.38	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
150	20240305	120322	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-4	5	-0.50	52895855	66437	58.00	800	800	794	1040	560	800	796.18	2.07	-3105	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.08	-60.00	1903.00	1155	20230525	-31.08	794	20240305	0.25	887	-10.26	20240110	794	0.25	20240305	1155	-31.08	20230525	794	0.25	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
151	20240305	110323	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-4	5	-0.50	47614630	59807	52.21	800	800	794	1040	560	800	796.14	2.07	-2606	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.07	-60.00	1903.00	1155	20230525	-31.08	794	20240305	0.25	887	-10.26	20240110	794	0.25	20240305	1155	-31.08	20230525	794	0.25	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
152	20240305	100321	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-4	5	-0.50	36925448	46370	40.48	800	800	794	1040	560	800	796.32	2.07	-2606	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	641	-13.27	0.42	12	0.06	-60.00	1903.00	1155	20230525	-31.08	794	20240305	0.25	887	-10.26	20240110	794	0.25	20240305	1155	-31.08	20230525	794	0.25	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
153	20240305	090322	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-5	5	-0.62	4194132	5260	4.59	800	800	795	1040	560	800	797.36	2.07	-869	804	801	798	795	792	800	794	838	240	1000	590	1	1	80565149	640	-13.25	0.42	12	0.01	-60.00	1903.00	1155	20230525	-31.17	795	20240305	0.00	887	-10.37	20240110	795	0.00	20240305	1155	-31.17	20230525	795	0.00	20240305	2.01	N	025750	1000	837 억	1663686	N	N	111	N	N
154	20240304	160321	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	800	2	2	0.25	89057219	111552	135.70	801	801	795	1037	559	798	798.35	2.07	-6693	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	645	-13.33	0.42	12	0.14	-60.00	1903.00	1155	20230525	-30.74	795	20240304	0.63	887	-9.81	20240110	795	0.63	20240304	1155	-30.74	20230525	795	0.63	20240304	2.01	N	025750	1000	837 억	1669576	N	N	111	N	N
155	20240304	150320	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	-1	5	-0.13	84728697	106133	129.11	801	801	795	1037	559	798	798.33	2.07	-6000	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	642	-13.28	0.42	12	0.13	-60.00	1903.00	1155	20230525	-31.00	795	20240304	0.25	887	-10.15	20240110	795	0.25	20240304	1155	-31.00	20230525	795	0.25	20240304	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N
156	20240304	140304	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	798	0	3	0.00	76152064	95374	116.02	801	801	795	1037	559	798	798.46	2.07	-5989	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	643	-13.30	0.42	12	0.12	-60.00	1903.00	1155	20230525	-30.91	795	20240304	0.38	887	-10.03	20240110	795	0.38	20240304	1155	-30.91	20230525	795	0.38	20240304	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N
157	20240304	130318	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	797	-1	5	-0.13	52543059	65851	80.11	801	801	795	1037	559	798	797.91	2.07	-5562	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	642	-13.28	0.42	12	0.08	-60.00	1903.00	1155	20230525	-31.00	795	20240304	0.25	887	-10.15	20240110	795	0.25	20240304	1155	-31.00	20230525	795	0.25	20240304	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N
158	20240304	120306	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	798	0	3	0.00	44357261	55581	67.62	801	801	795	1037	559	798	798.07	2.07	-4978	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	643	-13.30	0.42	12	0.07	-60.00	1903.00	1155	20230525	-30.91	795	20240304	0.38	887	-10.03	20240110	795	0.38	20240304	1155	-30.91	20230525	795	0.38	20240304	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N
159	20240304	110317	57	100.00	KOSPI		종이.목재	N	N	N	N	N	797	-1	5	-0.13	27924599	34954	42.52	801	801	797	1037	559	798	798.90	2.07	-4322	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	642	-13.28	0.42	12	0.04	-60.00	1903.00	1155	20230525	-31.00	795	20240201	0.25	887	-10.15	20240110	795	0.25	20240201	1155	-31.00	20230525	795	0.25	20240201	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N
160	20240304	100318	57	100.00	KOSPI		종이.목재	N	N	N	N	N	798	0	3	0.00	12716418	15904	19.35	801	801	798	1037	559	798	799.57	2.07	-1582	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	643	-13.30	0.42	12	0.02	-60.00	1903.00	1155	20230525	-30.91	795	20240201	0.38	887	-10.03	20240110	795	0.38	20240201	1155	-30.91	20230525	795	0.38	20240201	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N
161	20240304	090317	57	100.00	KOSPI		종이.목재	N	N	N	N	N	801	3	2	0.38	350838	438	0.53	801	801	801	1037	559	798	801.00	2.07	-244	811	804	801	794	791	803	793	838	239	1000	590	1	1	80565149	645	-13.35	0.42	12	0.00	-60.00	1903.00	1155	20230525	-30.65	795	20240201	0.75	887	-9.70	20240110	795	0.75	20240201	1155	-30.65	20230525	795	0.75	20240201	2.01	N	025750	1000	837 억	1669576	N	N	137	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History