KissMeData/025750/price/prices-20240401.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	762	7	2	0.93	123442791	162806	163.93	760	764	754	981	529	755	758.22	1.89	12331	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	614	-4.31	0.44	12	0.20	-177.00	1734.00	1155	20230525	-34.03	745	20240419	2.28	887	-14.09	20240110	745	2.28	20240419	1155	-34.03	20230525	745	2.28	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
3	20240430	150404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	6	2	0.79	119357002	157413	158.50	760	764	754	981	529	755	758.24	1.89	9838	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	613	-4.30	0.44	12	0.20	-177.00	1734.00	1155	20230525	-34.11	745	20240419	2.15	887	-14.21	20240110	745	2.15	20240419	1155	-34.11	20230525	745	2.15	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
4	20240430	140404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	2	2	0.26	83853075	110527	111.29	760	764	754	981	529	755	758.67	1.89	6511	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	610	-4.28	0.44	12	0.14	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
5	20240430	130403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	758	3	2	0.40	63803904	84037	84.62	760	764	754	981	529	755	759.24	1.89	6040	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	611	-4.28	0.44	12	0.10	-177.00	1734.00	1155	20230525	-34.37	745	20240419	1.74	887	-14.54	20240110	745	1.74	20240419	1155	-34.37	20230525	745	1.74	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
6	20240430	120404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	759	4	2	0.53	57575255	75816	76.34	760	764	754	981	529	755	759.41	1.89	3010	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	611	-4.29	0.44	12	0.09	-177.00	1734.00	1155	20230525	-34.29	745	20240419	1.88	887	-14.43	20240110	745	1.88	20240419	1155	-34.29	20230525	745	1.88	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
7	20240430	110403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	762	7	2	0.93	47513411	62565	63.00	760	764	754	981	529	755	759.42	1.89	120	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	614	-4.31	0.44	12	0.08	-177.00	1734.00	1155	20230525	-34.03	745	20240419	2.28	887	-14.09	20240110	745	2.28	20240419	1155	-34.03	20230525	745	2.28	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
8	20240430	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	762	7	2	0.93	21472264	28276	28.47	760	764	754	981	529	755	759.38	1.89	727	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	614	-4.31	0.44	12	0.04	-177.00	1734.00	1155	20230525	-34.03	745	20240419	2.28	887	-14.09	20240110	745	2.28	20240419	1155	-34.03	20230525	745	2.28	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
9	20240430	090409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	0	3	0.00	1600440	2116	2.13	760	760	755	981	529	755	756.35	1.89	242	766	760	755	749	744	758	747	838	226	1000	550	1	1	80565149	608	-4.27	0.44	12	0.00	-177.00	1734.00	1155	20230525	-34.63	745	20240419	1.34	887	-14.88	20240110	745	1.34	20240419	1155	-34.63	20230525	745	1.34	20240419	1.96	N	025750	1000	837 억	1524348	N	N	0	N	N
10	20240429	160356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	3	2	0.40	75035637	99313	111.41	761	761	750	977	527	752	755.55	1.88	8603	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	608	-4.27	0.44	12	0.12	-177.00	1734.00	1155	20230525	-34.63	745	20240419	1.34	887	-14.88	20240110	745	1.34	20240419	1155	-34.63	20230525	745	1.34	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
11	20240429	150402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	2	2	0.27	73882666	97785	109.69	761	761	750	977	527	752	755.56	1.88	8301	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	607	-4.26	0.43	12	0.12	-177.00	1734.00	1155	20230525	-34.72	745	20240419	1.21	887	-14.99	20240110	745	1.21	20240419	1155	-34.72	20230525	745	1.21	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
12	20240429	140352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	5	2	0.66	63128533	83562	93.74	761	761	750	977	527	752	755.47	1.88	2289	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	610	-4.28	0.44	12	0.10	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
13	20240429	130402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	758	6	2	0.80	30469990	40413	45.33	761	761	750	977	527	752	753.97	1.88	985	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	611	-4.28	0.44	12	0.05	-177.00	1734.00	1155	20230525	-34.37	745	20240419	1.74	887	-14.54	20240110	745	1.74	20240419	1155	-34.37	20230525	745	1.74	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
14	20240429	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	1	2	0.13	19368179	25705	28.84	761	761	750	977	527	752	753.48	1.88	559	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.03	-177.00	1734.00	1155	20230525	-34.81	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1155	-34.81	20230525	745	1.07	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
15	20240429	110349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	1	2	0.13	15723336	20860	23.40	761	761	750	977	527	752	753.76	1.88	559	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.03	-177.00	1734.00	1155	20230525	-34.81	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1155	-34.81	20230525	745	1.07	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
16	20240429	100402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	756	4	2	0.53	5499396	7252	8.14	761	761	753	977	527	752	758.33	1.88	-471	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	609	-4.27	0.44	12	0.01	-177.00	1734.00	1155	20230525	-34.55	745	20240419	1.48	887	-14.77	20240110	745	1.48	20240419	1155	-34.55	20230525	745	1.48	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
17	20240429	090403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	1	2	0.13	2455986	3228	3.62	761	761	753	977	527	752	760.84	1.88	-471	761	756	752	747	743	754	745	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.00	-177.00	1734.00	1155	20230525	-34.81	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1155	-34.81	20230525	745	1.07	20240419	1.95	N	025750	1000	837 억	1518326	N	N	12	N	N
18	20240426	160401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	-4	5	-0.53	66833569	88965	151.86	757	757	748	982	530	756	751.07	1.89	-955	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	606	-4.25	0.43	12	0.11	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.95	N	025750	1000	837 억	1518874	N	N	12	N	N
19	20240426	150402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-3	5	-0.40	53877137	71735	122.45	757	757	748	982	530	756	750.85	1.89	-488	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	607	-4.25	0.43	12	0.09	-177.00	1734.00	1155	20230525	-34.81	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1155	-34.81	20230525	745	1.07	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
20	20240426	140400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	-4	5	-0.53	49359818	65729	112.20	757	757	748	982	530	756	750.72	1.89	-488	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	606	-4.25	0.43	12	0.08	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
21	20240426	130359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	-8	5	-1.06	46583047	62032	105.89	757	757	748	982	530	756	750.70	1.89	-268	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	603	-4.23	0.43	12	0.08	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
22	20240426	120359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	-4	5	-0.53	23458023	31171	53.21	757	757	750	982	530	756	752.20	1.89	-268	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	606	-4.25	0.43	12	0.04	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
23	20240426	110400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	-2	5	-0.26	9455597	12522	21.37	757	757	752	982	530	756	754.85	1.89	-210	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	607	-4.26	0.43	12	0.02	-177.00	1734.00	1155	20230525	-34.72	745	20240419	1.21	887	-14.99	20240110	745	1.21	20240419	1155	-34.72	20230525	745	1.21	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
24	20240426	100359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	756	0	3	0.00	8057772	10669	18.21	757	757	752	982	530	756	754.97	1.89	-46	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	609	-4.27	0.44	12	0.01	-177.00	1734.00	1155	20230525	-34.55	745	20240419	1.48	887	-14.77	20240110	745	1.48	20240419	1155	-34.55	20230525	745	1.48	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
25	20240426	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	1	2	0.13	2472464	3270	5.58	757	757	757	982	530	756	757.00	1.89	-46	764	759	755	750	746	762	753	838	226	1000	550	1	1	80565149	610	-4.28	0.44	12	0.00	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.95	N	025750	1000	837 억	1518874	N	N	0	N	N
26	20240425	160358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	756	-4	5	-0.53	42997154	57004	67.90	755	760	751	988	532	760	754.28	1.89	-1119	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	609	-4.27	0.44	12	0.07	-177.00	1734.00	1155	20230525	-34.55	745	20240419	1.48	887	-14.77	20240110	745	1.48	20240419	1155	-34.55	20230525	745	1.48	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
27	20240425	150401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	755	-5	5	-0.66	31701481	42036	50.07	755	760	751	988	532	760	754.15	1.89	-1016	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	608	-4.27	0.44	12	0.05	-177.00	1734.00	1155	20230525	-34.63	745	20240419	1.34	887	-14.88	20240110	745	1.34	20240419	1155	-34.63	20230525	745	1.34	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
28	20240425	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	-6	5	-0.79	28354099	37595	44.78	755	760	751	988	532	760	754.20	1.89	-988	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	607	-4.26	0.43	12	0.05	-177.00	1734.00	1155	20230525	-34.72	745	20240419	1.21	887	-14.99	20240110	745	1.21	20240419	1155	-34.72	20230525	745	1.21	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
29	20240425	130400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-7	5	-0.92	25863041	34288	40.84	755	760	751	988	532	760	754.29	1.89	-988	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	607	-4.25	0.43	12	0.04	-177.00	1734.00	1155	20230525	-34.81	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1155	-34.81	20230525	745	1.07	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
30	20240425	120358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	756	-4	5	-0.53	14343481	18984	22.61	755	760	751	988	532	760	755.56	1.89	-988	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	609	-4.27	0.44	12	0.02	-177.00	1734.00	1155	20230525	-34.55	745	20240419	1.48	887	-14.77	20240110	745	1.48	20240419	1155	-34.55	20230525	745	1.48	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
31	20240425	110359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	756	-4	5	-0.53	13984204	18509	22.05	755	760	751	988	532	760	755.54	1.89	-988	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	609	-4.27	0.44	12	0.02	-177.00	1734.00	1155	20230525	-34.55	745	20240419	1.48	887	-14.77	20240110	745	1.48	20240419	1155	-34.55	20230525	745	1.48	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
32	20240425	100358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	-3	5	-0.39	10241824	13562	16.15	755	758	751	988	532	760	755.19	1.89	-988	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	610	-4.28	0.44	12	0.02	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
33	20240425	090359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	757	-3	5	-0.39	6115425	8109	9.66	755	757	751	988	532	760	754.15	1.89	-655	767	763	756	752	745	765	754	838	228	1000	560	1	1	80565149	610	-4.28	0.44	12	0.01	-177.00	1734.00	1155	20230525	-34.46	745	20240419	1.61	887	-14.66	20240110	745	1.61	20240419	1155	-34.46	20230525	745	1.61	20240419	1.93	N	025750	1000	837 억	1519993	N	N	3	N	N
34	20240424	160357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	760	10	2	1.33	63239816	83896	85.67	751	760	749	975	525	750	753.77	1.88	3114	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	612	-4.29	0.44	12	0.10	-177.00	1734.00	1155	20230525	-34.20	745	20240419	2.01	887	-14.32	20240110	745	2.01	20240419	1155	-34.20	20230525	745	2.01	20240419	1.93	N	025750	1000	837 억	1517038	N	N	3	N	N
35	20240424	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	751	1	2	0.13	44577286	59323	60.58	751	754	749	975	525	750	751.43	1.88	3113	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	605	-4.24	0.43	12	0.07	-177.00	1734.00	1155	20230525	-34.98	745	20240419	0.81	887	-15.33	20240110	745	0.81	20240419	1155	-34.98	20230525	745	0.81	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
36	20240424	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	2	2	0.27	28216030	37509	38.30	751	754	751	975	525	750	752.25	1.88	1218	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	606	-4.25	0.43	12	0.05	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
37	20240424	130402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	4	2	0.53	22154153	29444	30.07	751	754	751	975	525	750	752.42	1.88	616	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	607	-4.26	0.43	12	0.04	-177.00	1734.00	1155	20230525	-34.72	745	20240419	1.21	887	-14.99	20240110	745	1.21	20240419	1155	-34.72	20230525	745	1.21	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
38	20240424	120358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	3	2	0.40	12231005	16266	16.61	751	753	751	975	525	750	751.94	1.88	616	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.02	-177.00	1734.00	1155	20230525	-34.81	745	20240419	1.07	887	-15.11	20240110	745	1.07	20240419	1155	-34.81	20230525	745	1.07	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
39	20240424	110357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	2	2	0.27	9016255	11994	12.25	751	753	751	975	525	750	751.73	1.88	616	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	606	-4.25	0.43	12	0.01	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
40	20240424	100356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	2	2	0.27	7383913	9823	10.03	751	753	751	975	525	750	751.70	1.88	616	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	606	-4.25	0.43	12	0.01	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
41	20240424	090357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	2	2	0.27	288540	384	0.39	751	752	751	975	525	750	751.41	1.88	-31	755	752	749	746	743	754	748	838	225	1000	550	1	1	80565149	606	-4.25	0.43	12	0.00	-177.00	1734.00	1155	20230525	-34.89	745	20240419	0.94	887	-15.22	20240110	745	0.94	20240419	1155	-34.89	20230525	745	0.94	20240419	1.93	N	025750	1000	837 억	1517038	N	N	1	N	N
42	20240423	160348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	3	2	0.40	73169056	97773	210.24	749	752	746	971	523	747	748.35	1.90	-11934	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	604	-4.24	0.43	12	0.12	-177.00	1734.00	1155	20230525	-35.06	745	20240419	0.67	887	-15.45	20240110	745	0.67	20240419	1155	-35.06	20230525	745	0.67	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
43	20240423	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	2	2	0.27	72137258	96397	207.28	749	752	746	971	523	747	748.34	1.90	-11867	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.12	-177.00	1734.00	1155	20230525	-35.15	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1155	-35.15	20230525	745	0.54	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
44	20240423	140357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	1	2	0.13	43901320	58629	126.07	749	751	747	971	523	747	748.80	1.90	-11865	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.07	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
45	20240423	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	0	3	0.00	38469544	51367	110.45	749	751	747	971	523	747	748.92	1.90	-10145	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	602	-4.22	0.43	12	0.06	-177.00	1734.00	1155	20230525	-35.32	745	20240419	0.27	887	-15.78	20240110	745	0.27	20240419	1155	-35.32	20230525	745	0.27	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
46	20240423	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	2	2	0.27	33797444	45119	97.02	749	751	747	971	523	747	749.07	1.90	-8725	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.06	-177.00	1734.00	1155	20230525	-35.15	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1155	-35.15	20230525	745	0.54	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
47	20240423	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	1	2	0.13	21499845	28682	61.67	749	751	747	971	523	747	749.59	1.90	-110	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.04	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
48	20240423	100356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	2	2	0.27	20375609	27180	58.44	749	751	747	971	523	747	749.65	1.90	-110	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.03	-177.00	1734.00	1155	20230525	-35.15	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1155	-35.15	20230525	745	0.54	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
49	20240423	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	2	2	0.27	1599864	2136	4.59	749	749	749	971	523	747	749.00	1.90	-313	751	748	747	744	743	748	744	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.00	-177.00	1734.00	1155	20230525	-35.15	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1155	-35.15	20230525	745	0.54	20240419	1.93	N	025750	1000	837 억	1529131	N	N	1	N	N
50	20240422	160355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	0	3	0.00	34716506	46449	48.93	748	750	746	971	523	747	747.41	1.90	74	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	602	-4.22	0.43	12	0.06	-177.00	1734.00	1155	20230525	-35.32	745	20240419	0.27	887	-15.78	20240110	745	0.27	20240419	1155	-35.32	20230525	745	0.27	20240419	1.94	N	025750	1000	837 억	1529206	N	N	1	N	N
51	20240422	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	1	2	0.13	30788386	41192	43.40	748	750	746	971	523	747	747.44	1.90	27	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.05	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
52	20240422	140354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	747	0	3	0.00	25342960	33914	35.73	748	750	746	971	523	747	747.27	1.90	59	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	602	-4.22	0.43	12	0.04	-177.00	1734.00	1155	20230525	-35.32	745	20240419	0.27	887	-15.78	20240110	745	0.27	20240419	1155	-35.32	20230525	745	0.27	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
53	20240422	130352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	749	2	2	0.27	23208854	31059	32.72	748	750	746	971	523	747	747.25	1.90	6	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.04	-177.00	1734.00	1155	20230525	-35.15	745	20240419	0.54	887	-15.56	20240110	745	0.54	20240419	1155	-35.15	20230525	745	0.54	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
54	20240422	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	1	2	0.13	20202244	27040	28.49	748	750	746	971	523	747	747.12	1.90	-47	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.03	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
55	20240422	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	1	2	0.13	19096950	25563	26.93	748	750	746	971	523	747	747.05	1.90	-47	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.03	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
56	20240422	100354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	748	1	2	0.13	16092821	21544	22.70	748	750	746	971	523	747	746.97	1.90	-43	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	603	-4.23	0.43	12	0.03	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
57	20240422	090354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	750	3	2	0.40	1888764	2528	2.66	748	750	747	971	523	747	747.14	1.90	-43	757	751	748	742	739	750	741	838	224	1000	550	1	1	80565149	604	-4.24	0.43	12	0.00	-177.00	1734.00	1155	20230525	-35.06	745	20240419	0.67	887	-15.45	20240110	745	0.67	20240419	1155	-35.06	20230525	745	0.67	20240419	1.94	N	025750	1000	837 억	1529206	N	N	219	N	N
58	20240419	160339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	747	-7	5	-0.93	70934393	94811	116.15	754	754	745	980	528	754	748.17	1.90	-1877	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	602	-4.22	0.43	12	0.12	-177.00	1734.00	1155	20230525	-35.32	745	20240419	0.27	887	-15.78	20240110	745	0.27	20240419	1155	-35.32	20230525	745	0.27	20240419	1.94	N	025750	1000	837 억	1531558	N	N	219	N	N
59	20240419	150341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	747	-7	5	-0.93	59169279	79034	96.82	754	754	745	980	528	754	748.66	1.90	-1930	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	602	-4.22	0.43	12	0.10	-177.00	1734.00	1155	20230525	-35.32	745	20240419	0.27	887	-15.78	20240110	745	0.27	20240419	1155	-35.32	20230525	745	0.27	20240419	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
60	20240419	140338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	748	-6	5	-0.80	43096965	57544	70.50	754	754	745	980	528	754	748.94	1.90	-2035	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	603	-4.23	0.43	12	0.07	-177.00	1734.00	1155	20230525	-35.24	745	20240419	0.40	887	-15.67	20240110	745	0.40	20240419	1155	-35.24	20230525	745	0.40	20240419	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
61	20240419	130341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	750	-4	5	-0.53	28895525	38529	47.20	754	754	745	980	528	754	749.97	1.90	-2088	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	604	-4.24	0.43	12	0.05	-177.00	1734.00	1155	20230525	-35.06	745	20240419	0.67	887	-15.45	20240110	745	0.67	20240419	1155	-35.06	20230525	745	0.67	20240419	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
62	20240419	120339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	746	-8	5	-1.06	26264832	35012	42.89	754	754	745	980	528	754	750.17	1.90	-2193	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	601	-4.21	0.43	12	0.04	-177.00	1734.00	1155	20230525	-35.41	745	20240419	0.13	887	-15.90	20240110	745	0.13	20240419	1155	-35.41	20230525	745	0.13	20240419	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
63	20240419	110341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	752	-2	5	-0.27	7059639	9377	11.49	754	754	752	980	528	754	752.87	1.90	-1960	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	606	-4.25	0.43	12	0.01	-177.00	1734.00	1155	20230525	-34.89	747	20240418	0.67	887	-15.22	20240110	747	0.67	20240418	1155	-34.89	20230525	747	0.67	20240418	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
64	20240419	100340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	754	0	3	0.00	3707253	4922	6.03	754	754	752	980	528	754	753.20	1.90	-74	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	607	-4.26	0.43	12	0.01	-177.00	1734.00	1155	20230525	-34.72	747	20240418	0.94	887	-14.99	20240110	747	0.94	20240418	1155	-34.72	20230525	747	0.94	20240418	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
65	20240419	090337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	753	-1	5	-0.13	468106	621	0.76	754	754	753	980	528	754	753.79	1.90	0	758	755	751	748	744	757	750	838	226	1000	550	1	1	80565149	607	-4.25	0.43	12	0.00	-177.00	1734.00	1155	20230525	-34.81	747	20240418	0.80	887	-15.11	20240110	747	0.80	20240418	1155	-34.81	20230525	747	0.80	20240418	1.94	N	025750	1000	837 억	1531558	N	N	0	N	N
66	20240418	160337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	754	2	2	0.27	58672159	78214	51.28	747	754	747	977	527	752	750.15	1.90	3960	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	607	-4.26	0.43	12	0.10	-177.00	1734.00	1155	20230525	-34.72	747	20240418	0.94	887	-14.99	20240110	747	0.94	20240418	1155	-34.72	20230525	747	0.94	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
67	20240418	150339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	754	2	2	0.27	57231265	76303	50.02	747	754	747	977	527	752	750.05	1.90	3956	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	607	-4.26	0.43	12	0.09	-177.00	1734.00	1155	20230525	-34.72	747	20240418	0.94	887	-14.99	20240110	747	0.94	20240418	1155	-34.72	20230525	747	0.94	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
68	20240418	140339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	753	1	2	0.13	54911937	73223	48.01	747	754	747	977	527	752	749.93	1.90	3903	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.09	-177.00	1734.00	1155	20230525	-34.81	747	20240418	0.80	887	-15.11	20240110	747	0.80	20240418	1155	-34.81	20230525	747	0.80	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
69	20240418	130338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	753	1	2	0.13	49563951	66129	43.35	747	754	747	977	527	752	749.50	1.90	3745	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.08	-177.00	1734.00	1155	20230525	-34.81	747	20240418	0.80	887	-15.11	20240110	747	0.80	20240418	1155	-34.81	20230525	747	0.80	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
70	20240418	120338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	753	1	2	0.13	47497064	63384	41.55	747	754	747	977	527	752	749.35	1.90	3745	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.08	-177.00	1734.00	1155	20230525	-34.81	747	20240418	0.80	887	-15.11	20240110	747	0.80	20240418	1155	-34.81	20230525	747	0.80	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
71	20240418	110338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	753	1	2	0.13	43897288	58603	38.42	747	754	747	977	527	752	749.06	1.90	3693	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	607	-4.25	0.43	12	0.07	-177.00	1734.00	1155	20230525	-34.81	747	20240418	0.80	887	-15.11	20240110	747	0.80	20240418	1155	-34.81	20230525	747	0.80	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
72	20240418	100339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	752	0	3	0.00	39731201	53067	34.79	747	752	747	977	527	752	748.70	1.90	3693	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	606	-4.25	0.43	12	0.07	-177.00	1734.00	1155	20230525	-34.89	747	20240418	0.67	887	-15.22	20240110	747	0.67	20240418	1155	-34.89	20230525	747	0.67	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
73	20240418	090338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	748	-4	5	-0.53	5294092	7087	4.65	747	750	747	977	527	752	747.01	1.90	0	761	756	753	748	745	755	747	838	225	1000	550	1	1	80565149	603	-4.23	0.43	12	0.01	-177.00	1734.00	1155	20230525	-35.24	747	20240418	0.13	887	-15.67	20240110	747	0.13	20240418	1155	-35.24	20230525	747	0.13	20240418	1.95	N	025750	1000	837 억	1527861	N	N	0	N	N
74	20240417	160333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	752	-4	5	-0.53	113743382	151124	77.07	753	758	750	982	530	756	752.65	1.91	-12035	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	606	-4.25	0.43	12	0.19	-177.00	1734.00	1155	20230525	-34.89	750	20240417	0.27	887	-15.22	20240110	750	0.27	20240417	1155	-34.89	20230525	750	0.27	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
75	20240417	150340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	751	-5	5	-0.66	111439269	148060	75.51	753	758	750	982	530	756	752.66	1.91	-12032	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	605	-4.24	0.43	12	0.18	-177.00	1734.00	1155	20230525	-34.98	750	20240417	0.13	887	-15.33	20240110	750	0.13	20240417	1155	-34.98	20230525	750	0.13	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
76	20240417	140337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	751	-5	5	-0.66	103934472	138070	70.41	753	758	751	982	530	756	752.77	1.91	-10255	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	605	-4.24	0.43	12	0.17	-177.00	1734.00	1155	20230525	-34.98	751	20240417	0.00	887	-15.33	20240110	751	0.00	20240417	1155	-34.98	20230525	751	0.00	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
77	20240417	130339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	751	-5	5	-0.66	82236085	109181	55.68	753	758	751	982	530	756	753.21	1.91	1518	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	605	-4.24	0.43	12	0.14	-177.00	1734.00	1155	20230525	-34.98	751	20240417	0.00	887	-15.33	20240110	751	0.00	20240417	1155	-34.98	20230525	751	0.00	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
78	20240417	120339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	753	-3	5	-0.40	62324815	82696	42.17	753	758	751	982	530	756	753.66	1.91	3318	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	607	-4.25	0.43	12	0.10	-177.00	1734.00	1155	20230525	-34.81	751	20240417	0.27	887	-15.11	20240110	751	0.27	20240417	1155	-34.81	20230525	751	0.27	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
79	20240417	110341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	756	0	3	0.00	40133114	53211	27.14	753	758	752	982	530	756	754.23	1.91	9025	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	609	-4.27	0.44	12	0.07	-177.00	1734.00	1155	20230525	-34.55	752	20240417	0.53	887	-14.77	20240110	752	0.53	20240417	1155	-34.55	20230525	752	0.53	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
80	20240417	100337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	757	1	2	0.13	36955941	49003	24.99	753	758	752	982	530	756	754.16	1.91	9025	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	610	-4.28	0.44	12	0.06	-177.00	1734.00	1155	20230525	-34.46	752	20240417	0.66	887	-14.66	20240110	752	0.66	20240417	1155	-34.46	20230525	752	0.66	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
81	20240417	090337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	755	-1	5	-0.13	28087190	37270	19.01	753	756	752	982	530	756	753.61	1.91	3754	767	761	758	752	749	760	751	838	226	1000	550	1	1	80565149	608	-4.27	0.44	12	0.05	-177.00	1734.00	1155	20230525	-34.63	752	20240417	0.40	887	-14.88	20240110	752	0.40	20240417	1155	-34.63	20230525	752	0.40	20240417	1.96	N	025750	1000	837 억	1540055	N	N	0	N	N
82	20240416	160340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	756	-8	5	-1.05	148534086	196077	56.29	764	764	755	993	535	764	757.53	1.91	105	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	609	-4.27	0.44	12	0.24	-177.00	1734.00	1155	20230525	-34.55	755	20240416	0.13	887	-14.77	20240110	755	0.13	20240416	1155	-34.55	20230525	755	0.13	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
83	20240416	150337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	755	-9	5	-1.18	132244685	174509	50.10	764	764	755	993	535	764	757.81	1.91	157	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	608	-4.27	0.44	12	0.22	-177.00	1734.00	1155	20230525	-34.63	755	20240416	0.00	887	-14.88	20240110	755	0.00	20240416	1155	-34.63	20230525	755	0.00	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
84	20240416	140336	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	755	-9	5	-1.18	123325805	162698	46.71	764	764	755	993	535	764	758.00	1.91	104	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	608	-4.27	0.44	12	0.20	-177.00	1734.00	1155	20230525	-34.63	755	20240416	0.00	887	-14.88	20240110	755	0.00	20240416	1155	-34.63	20230525	755	0.00	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
85	20240416	130338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	755	-9	5	-1.18	109670845	144620	41.52	764	764	755	993	535	764	758.34	1.91	104	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	608	-4.27	0.44	12	0.18	-177.00	1734.00	1155	20230525	-34.63	755	20240416	0.00	887	-14.88	20240110	755	0.00	20240416	1155	-34.63	20230525	755	0.00	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
86	20240416	120339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	758	-6	5	-0.79	99348664	130956	37.60	764	764	755	993	535	764	758.64	1.91	51	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	611	-4.28	0.44	12	0.16	-177.00	1734.00	1155	20230525	-34.37	755	20240416	0.40	887	-14.54	20240110	755	0.40	20240416	1155	-34.37	20230525	755	0.40	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
87	20240416	110338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	756	-8	5	-1.05	75949458	100017	28.72	764	764	756	993	535	764	759.37	1.91	51	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	609	-4.27	0.44	12	0.12	-177.00	1734.00	1155	20230525	-34.55	756	20240416	0.00	887	-14.77	20240110	756	0.00	20240416	1155	-34.55	20230525	756	0.00	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
88	20240416	100333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	758	-6	5	-0.79	45088296	59288	17.02	764	764	757	993	535	764	760.50	1.91	-2	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	611	-4.28	0.44	12	0.07	-177.00	1734.00	1155	20230525	-34.37	757	20240416	0.13	887	-14.54	20240110	757	0.13	20240416	1155	-34.37	20230525	757	0.13	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
89	20240416	090333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	761	-3	5	-0.39	1714423	2249	0.65	764	764	761	993	535	764	762.30	1.91	-2	773	768	766	761	759	767	760	838	229	1000	560	1	1	80565149	613	-4.30	0.44	12	0.00	-177.00	1734.00	1155	20230525	-34.11	761	20240416	0.00	887	-14.21	20240110	761	0.00	20240416	1155	-34.11	20230525	761	0.00	20240416	1.95	N	025750	1000	837 억	1538370	N	N	0	N	N
90	20240415	160332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	764	-8	5	-1.04	267527142	348144	468.41	765	771	764	1003	541	772	768.44	1.92	-6266	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	616	-4.32	0.44	12	0.43	-177.00	1734.00	1155	20230525	-33.85	761	20240408	0.39	887	-13.87	20240110	761	0.39	20240408	1155	-33.85	20230525	761	0.39	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
91	20240415	150335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	765	-7	5	-0.91	255043508	331808	446.43	765	771	765	1003	541	772	768.65	1.92	-6213	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	616	-4.32	0.44	12	0.41	-177.00	1734.00	1155	20230525	-33.77	761	20240408	0.53	887	-13.75	20240110	761	0.53	20240408	1155	-33.77	20230525	761	0.53	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
92	20240415	140331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	766	-6	5	-0.78	237500579	308899	415.61	765	771	765	1003	541	772	768.86	1.92	-6266	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	617	-4.33	0.44	12	0.38	-177.00	1734.00	1155	20230525	-33.68	761	20240408	0.66	887	-13.64	20240110	761	0.66	20240408	1155	-33.68	20230525	761	0.66	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
93	20240415	130331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	768	-4	5	-0.52	216229707	281127	378.25	765	771	765	1003	541	772	769.15	1.92	1876	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	619	-4.34	0.44	12	0.35	-177.00	1734.00	1155	20230525	-33.51	761	20240408	0.92	887	-13.42	20240110	761	0.92	20240408	1155	-33.51	20230525	761	0.92	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
94	20240415	120334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	768	-4	5	-0.52	212919257	276817	372.45	765	771	765	1003	541	772	769.17	1.92	1876	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	619	-4.34	0.44	12	0.34	-177.00	1734.00	1155	20230525	-33.51	761	20240408	0.92	887	-13.42	20240110	761	0.92	20240408	1155	-33.51	20230525	761	0.92	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
95	20240415	110334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	768	-4	5	-0.52	210397402	273534	368.03	765	771	765	1003	541	772	769.18	1.92	1876	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	619	-4.34	0.44	12	0.34	-177.00	1734.00	1155	20230525	-33.51	761	20240408	0.92	887	-13.42	20240110	761	0.92	20240408	1155	-33.51	20230525	761	0.92	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
96	20240415	100334	57	100.00	KOSPI		종이.목재	N	N	N	N	N	770	-2	5	-0.26	90142747	117264	157.77	765	771	765	1003	541	772	768.72	1.92	-571	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.15	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
97	20240415	090335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	770	-2	5	-0.26	2587299	3379	4.55	765	771	765	1003	541	772	765.70	1.92	-571	778	774	770	766	762	777	769	838	231	1000	570	1	1	80565149	620	-4.35	0.44	12	0.00	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.95	N	025750	1000	837 억	1548780	N	N	3	N	N
98	20240412	160332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	-2	5	-0.26	57121704	74321	93.50	768	774	766	1006	542	774	768.58	1.92	-1432	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.09	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.95	N	025750	1000	837 억	1544736	N	N	3	N	N
99	20240412	150332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	773	-1	5	-0.13	55844666	72667	91.42	768	774	766	1006	542	774	768.50	1.92	-973	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	623	-4.37	0.45	12	0.09	-177.00	1734.00	1155	20230525	-33.07	761	20240408	1.58	887	-12.85	20240110	761	1.58	20240408	1155	-33.07	20230525	761	1.58	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
100	20240412	140333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	771	-3	5	-0.39	53221240	69272	87.15	768	774	766	1006	542	774	768.29	1.92	-985	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	621	-4.36	0.44	12	0.09	-177.00	1734.00	1155	20230525	-33.25	761	20240408	1.31	887	-13.08	20240110	761	1.31	20240408	1155	-33.25	20230525	761	1.31	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
101	20240412	130329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	773	-1	5	-0.13	48211097	62785	78.99	768	774	766	1006	542	774	767.88	1.92	-985	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	623	-4.37	0.45	12	0.08	-177.00	1734.00	1155	20230525	-33.07	761	20240408	1.58	887	-12.85	20240110	761	1.58	20240408	1155	-33.07	20230525	761	1.58	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
102	20240412	120332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	-2	5	-0.26	47987204	62495	78.62	768	774	766	1006	542	774	767.86	1.92	-985	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.08	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
103	20240412	110330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	770	-4	5	-0.52	47020607	61241	77.05	768	774	766	1006	542	774	767.80	1.92	-985	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	620	-4.35	0.44	12	0.08	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
104	20240412	100331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	768	-6	5	-0.78	36953703	48161	60.59	768	774	766	1006	542	774	767.30	1.92	-985	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	619	-4.34	0.44	12	0.06	-177.00	1734.00	1155	20230525	-33.51	761	20240408	0.92	887	-13.42	20240110	761	0.92	20240408	1155	-33.51	20230525	761	0.92	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
105	20240412	090332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	-2	5	-0.26	5652999	7360	9.26	768	774	768	1006	542	774	768.07	1.92	-985	782	777	771	766	760	779	768	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.01	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.95	N	025750	1000	837 억	1544736	N	N	1	N	N
106	20240411	160328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	774	-1	5	-0.13	60946523	78980	92.86	774	776	765	1007	543	775	771.67	1.91	2484	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	624	-4.37	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.99	761	20240408	1.71	887	-12.74	20240110	761	1.71	20240408	1155	-32.99	20230525	761	1.71	20240408	1.94	N	025750	1000	837 억	1542252	N	N	1	N	N
107	20240411	150333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	-3	5	-0.39	60595947	78527	92.33	774	776	765	1007	543	775	771.66	1.91	2660	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.10	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
108	20240411	140333	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	-3	5	-0.39	53292856	69071	81.21	774	776	765	1007	543	775	771.57	1.91	2660	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.09	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
109	20240411	130326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	774	-1	5	-0.13	38778632	50259	59.09	774	776	765	1007	543	775	771.58	1.91	2660	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	624	-4.37	0.45	12	0.06	-177.00	1734.00	1155	20230525	-32.99	761	20240408	1.71	887	-12.74	20240110	761	1.71	20240408	1155	-32.99	20230525	761	1.71	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
110	20240411	120330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	774	-1	5	-0.13	35537132	46079	54.18	774	776	765	1007	543	775	771.22	1.91	82	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	624	-4.37	0.45	12	0.06	-177.00	1734.00	1155	20230525	-32.99	761	20240408	1.71	887	-12.74	20240110	761	1.71	20240408	1155	-32.99	20230525	761	1.71	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
111	20240411	110328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	775	0	3	0.00	32756175	42488	49.95	774	776	765	1007	543	775	770.95	1.91	82	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	624	-4.38	0.45	12	0.05	-177.00	1734.00	1155	20230525	-32.90	761	20240408	1.84	887	-12.63	20240110	761	1.84	20240408	1155	-32.90	20230525	761	1.84	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
112	20240411	100331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	771	-4	5	-0.52	24206166	31422	36.94	774	774	765	1007	543	775	770.36	1.91	-1358	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	621	-4.36	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.25	761	20240408	1.31	887	-13.08	20240110	761	1.31	20240408	1155	-33.25	20230525	761	1.31	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
113	20240411	090329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	-3	5	-0.39	3773024	4888	5.75	774	774	765	1007	543	775	771.90	1.91	-366	783	778	770	765	757	781	768	838	232	1000	570	1	1	80565149	622	-4.36	0.45	12	0.01	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.94	N	025750	1000	837 억	1542252	N	N	386	N	N
114	20240409	160326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	775	5	2	0.65	63877441	83007	52.37	762	775	762	1001	539	770	769.54	1.91	1206	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	624	-4.38	0.45	12	0.10	-177.00	1734.00	1155	20230525	-32.90	761	20240408	1.84	887	-12.63	20240110	761	1.84	20240408	1155	-32.90	20230525	761	1.84	20240408	1.93	N	025750	1000	837 억	1540622	N	N	386	N	N
115	20240409	150326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	770	0	3	0.00	57863869	75242	47.47	762	775	762	1001	539	770	769.04	1.91	1394	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	620	-4.35	0.44	12	0.09	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
116	20240409	140330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	771	1	2	0.13	44630988	58074	36.64	762	774	762	1001	539	770	768.52	1.91	1491	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	621	-4.36	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.25	761	20240408	1.31	887	-13.08	20240110	761	1.31	20240408	1155	-33.25	20230525	761	1.31	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
117	20240409	130325	57	100.00	KOSPI		종이.목재	N	N	N	N	N	770	0	3	0.00	40634432	52881	33.36	762	774	762	1001	539	770	768.41	1.91	1457	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	620	-4.35	0.44	12	0.07	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
118	20240409	120328	57	100.00	KOSPI		종이.목재	N	N	N	N	N	773	3	2	0.39	33369023	43463	27.42	762	773	762	1001	539	770	767.76	1.91	347	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	623	-4.37	0.45	12	0.05	-177.00	1734.00	1155	20230525	-33.07	761	20240408	1.58	887	-12.85	20240110	761	1.58	20240408	1155	-33.07	20230525	761	1.58	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
119	20240409	110326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	769	-1	5	-0.13	22385148	29186	18.41	762	772	762	1001	539	770	766.98	1.91	-6	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	620	-4.34	0.44	12	0.04	-177.00	1734.00	1155	20230525	-33.42	761	20240408	1.05	887	-13.30	20240110	761	1.05	20240408	1155	-33.42	20230525	761	1.05	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
120	20240409	100324	57	100.00	KOSPI		종이.목재	N	N	N	N	N	772	2	2	0.26	18498450	24131	15.22	762	772	762	1001	539	770	766.58	1.91	0	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	622	-4.36	0.45	12	0.03	-177.00	1734.00	1155	20230525	-33.16	761	20240408	1.45	887	-12.97	20240110	761	1.45	20240408	1155	-33.16	20230525	761	1.45	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
121	20240409	090329	57	100.00	KOSPI		종이.목재	N	N	N	N	N	769	-1	5	-0.13	5424497	7118	4.49	762	769	762	1001	539	770	762.08	1.91	0	776	773	767	764	758	774	765	838	231	1000	560	1	1	80565149	620	-4.34	0.44	12	0.01	-177.00	1734.00	1155	20230525	-33.42	761	20240408	1.05	887	-13.30	20240110	761	1.05	20240408	1155	-33.42	20230525	761	1.05	20240408	1.93	N	025750	1000	837 억	1540622	N	N	0	N	N
122	20240408	160325	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	770	0	3	0.00	121405965	158362	59.17	767	770	761	1001	539	770	766.64	1.92	-6206	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	620	-4.35	0.44	12	0.20	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
123	20240408	150326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	770	0	3	0.00	114919786	149938	56.03	767	770	761	1001	539	770	766.45	1.92	-4924	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	620	-4.35	0.44	12	0.19	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
124	20240408	140327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	764	-6	5	-0.78	101705319	132726	49.59	767	770	761	1001	539	770	766.28	1.92	-5323	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	616	-4.32	0.44	12	0.16	-177.00	1734.00	1155	20230525	-33.85	761	20240408	0.39	887	-13.87	20240110	761	0.39	20240408	1155	-33.85	20230525	761	0.39	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
125	20240408	130325	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	768	-2	5	-0.26	85291458	111327	41.60	767	770	761	1001	539	770	766.13	1.92	-5323	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	619	-4.34	0.44	12	0.14	-177.00	1734.00	1155	20230525	-33.51	761	20240408	0.92	887	-13.42	20240110	761	0.92	20240408	1155	-33.51	20230525	761	0.92	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
126	20240408	120326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	767	-3	5	-0.39	81417439	106271	39.71	767	770	761	1001	539	770	766.13	1.92	-5323	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	618	-4.33	0.44	12	0.13	-177.00	1734.00	1155	20230525	-33.59	761	20240408	0.79	887	-13.53	20240110	761	0.79	20240408	1155	-33.59	20230525	761	0.79	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
127	20240408	110328	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	770	0	3	0.00	52866682	69089	25.82	767	770	761	1001	539	770	765.20	1.92	-5307	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	620	-4.35	0.44	12	0.09	-177.00	1734.00	1155	20230525	-33.33	761	20240408	1.18	887	-13.19	20240110	761	1.18	20240408	1155	-33.33	20230525	761	1.18	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
128	20240408	100323	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	768	-2	5	-0.26	39711705	51978	19.42	767	770	761	1001	539	770	764.01	1.92	-5225	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	619	-4.34	0.44	12	0.06	-177.00	1734.00	1155	20230525	-33.51	761	20240408	0.92	887	-13.42	20240110	761	0.92	20240408	1155	-33.51	20230525	761	0.92	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
129	20240408	090327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	767	-3	5	-0.39	6808533	8884	3.32	767	770	765	1001	539	770	766.38	1.92	-822	786	777	773	764	760	776	763	838	231	1000	560	1	1	80565149	618	-4.33	0.44	12	0.01	-177.00	1734.00	1155	20230525	-33.59	765	20240408	0.26	887	-13.53	20240110	765	0.26	20240408	1155	-33.59	20230525	765	0.26	20240408	1.92	N	025750	1000	837 억	1546828	N	N	599	N	N
130	20240405	160327	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	770	-15	5	-1.91	207124097	267392	193.05	776	782	769	1020	550	785	774.66	1.94	-16842	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	620	-4.35	0.44	12	0.33	-177.00	1734.00	1155	20230525	-33.33	769	20240405	0.13	887	-13.19	20240110	769	0.13	20240405	1155	-33.33	20230525	769	0.13	20240405	1.92	N	025750	1000	837 억	1563670	N	N	599	N	N
131	20240405	150324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	770	-15	5	-1.91	198316127	255963	184.80	776	782	769	1020	550	785	774.78	1.94	-15333	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	620	-4.35	0.44	12	0.32	-177.00	1734.00	1155	20230525	-33.33	769	20240405	0.13	887	-13.19	20240110	769	0.13	20240405	1155	-33.33	20230525	769	0.13	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
132	20240405	140324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	775	-10	5	-1.27	134270418	172994	124.90	776	782	772	1020	550	785	776.16	1.94	-14343	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	624	-4.38	0.45	12	0.21	-177.00	1734.00	1155	20230525	-32.90	772	20240405	0.39	887	-12.63	20240110	772	0.39	20240405	1155	-32.90	20230525	772	0.39	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
133	20240405	130324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	772	-13	5	-1.66	122275323	157518	113.72	776	782	772	1020	550	785	776.26	1.94	-10864	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	622	-4.36	0.45	12	0.20	-177.00	1734.00	1155	20230525	-33.16	772	20240405	0.00	887	-12.97	20240110	772	0.00	20240405	1155	-33.16	20230525	772	0.00	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
134	20240405	120324	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	779	-6	5	-0.76	83466211	107409	77.55	776	782	775	1020	550	785	777.09	1.94	302	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	628	-4.40	0.45	12	0.13	-177.00	1734.00	1155	20230525	-32.55	775	20240405	0.52	887	-12.18	20240110	775	0.52	20240405	1155	-32.55	20230525	775	0.52	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
135	20240405	110326	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	777	-8	5	-1.02	45752399	58808	42.46	776	782	776	1020	550	785	778.00	1.94	302	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	626	-4.39	0.45	12	0.07	-177.00	1734.00	1155	20230525	-32.73	776	20240405	0.13	887	-12.40	20240110	776	0.13	20240405	1155	-32.73	20230525	776	0.13	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
136	20240405	100303	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	781	-4	5	-0.51	34377511	44198	31.91	776	782	776	1020	550	785	777.81	1.94	2757	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	629	-4.41	0.45	12	0.05	-177.00	1734.00	1155	20230525	-32.38	776	20240405	0.64	887	-11.95	20240110	776	0.64	20240405	1155	-32.38	20230525	776	0.64	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
137	20240405	090323	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	781	-4	5	-0.51	22015979	28353	20.47	776	782	776	1020	550	785	776.49	1.94	2757	795	790	787	782	779	788	780	838	235	1000	580	1	1	80565149	629	-4.41	0.45	12	0.04	-177.00	1734.00	1155	20230525	-32.38	776	20240405	0.64	887	-11.95	20240110	776	0.64	20240405	1155	-32.38	20230525	776	0.64	20240405	1.92	N	025750	1000	837 억	1563670	N	N	12	N	N
138	20240404	160321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	-7	5	-0.88	108440094	137704	84.56	792	792	784	1029	555	792	787.48	1.94	3108	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.17	-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	1560562	N	N	12	N	N
139	20240404	150321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	-5	5	-0.63	98541478	125100	76.82	792	792	784	1029	555	792	787.64	1.94	3164	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	634	-4.45	0.45	12	0.16	-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	1560562	N	N	26	N	N
140	20240404	140322	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	-7	5	-0.88	98198495	124664	76.55	792	792	784	1029	555	792	787.65	1.94	3164	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	632	-4.44	0.45	12	0.15	-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	1560562	N	N	26	N	N
141	20240404	130319	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	-6	5	-0.76	88647841	112508	69.09	792	792	784	1029	555	792	787.86	1.94	-3184	797	794	789	786	781	796	788	838	237	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	1560562	N	N	26	N	N
142	20240404	120320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	-5	5	-0.63	79146314	100429	61.67	792	792	784	1029	555	792	788.01	1.94	-3184	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	634	-4.45	0.45	12	0.12	-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	1560562	N	N	26	N	N
143	20240404	110320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	-3	5	-0.38	59210581	75159	46.15	792	792	784	1029	555	792	787.71	1.94	-317	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.09	-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	1.94	N	025750	1000	837 억	1560562	N	N	26	N	N
144	20240404	100320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	-2	5	-0.25	25030838	31846	19.56	792	792	784	1029	555	792	785.66	1.94	-317	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	636	-4.46	0.46	12	0.04	-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	1.94	N	025750	1000	837 억	1560562	N	N	26	N	N
145	20240404	090320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	792	0	3	0.00	1365408	1724	1.06	792	792	792	1029	555	792	792.00	1.94	0	797	794	789	786	781	796	788	838	237	1000	580	1	1	80565149	638	-4.47	0.46	12	0.00	-177.00	1734.00	1155	20230525	-31.43	780	20240326	1.54	887	-10.71	20240110	780	1.54	20240326	1155	-31.43	20230525	780	1.54	20240326	1.94	N	025750	1000	837 억	1560562	N	N	26	N	N
146	20240403	160321	57	100.00	KOSPI		종이.목재	N	N	N	N	N	792	4	2	0.51	127378395	161573	137.98	785	792	784	1024	552	788	788.12	1.94	-1779	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	638	-4.47	0.46	12	0.20	-177.00	1734.00	1155	20230525	-31.43	780	20240326	1.54	887	-10.71	20240110	780	1.54	20240326	1155	-31.43	20230525	780	1.54	20240326	1.94	N	025750	1000	837 억	1561350	N	N	26	N	N
147	20240403	150319	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	0	3	0.00	102308895	129880	110.91	785	792	784	1024	552	788	787.72	1.94	-1394	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	635	-4.45	0.45	12	0.16	-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	1.94	N	025750	1000	837 억	1561350	N	N	147	N	N
148	20240403	140319	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	1	2	0.13	40581131	51483	43.96	785	792	785	1024	552	788	788.24	1.94	-1631	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	636	-4.46	0.46	12	0.06	-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	1.94	N	025750	1000	837 억	1561350	N	N	147	N	N
149	20240403	130317	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	1	2	0.13	38486221	48829	41.70	785	792	785	1024	552	788	788.18	1.94	-1631	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	636	-4.46	0.46	12	0.06	-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	1.94	N	025750	1000	837 억	1561350	N	N	147	N	N
150	20240403	120320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	790	2	2	0.25	31049079	39402	33.65	785	792	785	1024	552	788	788.01	1.94	-1631	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	636	-4.46	0.46	12	0.05	-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	1.94	N	025750	1000	837 억	1561350	N	N	147	N	N
151	20240403	110319	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	0	3	0.00	28912496	36696	31.34	785	792	785	1024	552	788	787.89	1.94	-1631	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	635	-4.45	0.45	12	0.05	-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	1.94	N	025750	1000	837 억	1561350	N	N	147	N	N
152	20240403	100318	57	100.00	KOSPI		종이.목재	N	N	N	N	N	791	3	2	0.38	10129187	12867	10.99	785	791	785	1024	552	788	787.22	1.94	-1631	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	637	-4.47	0.46	12	0.02	-177.00	1734.00	1155	20230525	-31.52	780	20240326	1.41	887	-10.82	20240110	780	1.41	20240326	1155	-31.52	20230525	780	1.41	20240326	1.94	N	025750	1000	837 억	1561350	N	N	147	N	N
153	20240403	090320	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	-3	5	-0.38	460010	586	0.50	785	785	785	1024	552	788	785.00	1.94	-86	798	793	788	783	778	795	785	838	236	1000	580	1	1	80565149	632	-4.44	0.45	12	0.00	-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	1561350	N	N	147	N	N
154	20240402	160312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	3	2	0.38	91401583	116100	164.52	787	793	783	1020	550	785	787.27	1.92	12396	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	635	-4.45	0.45	12	0.14	-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	1.94	N	025750	1000	837 억	1549007	N	N	147	N	N
155	20240402	150318	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	89841172	114118	161.72	787	793	783	1020	550	785	787.27	1.92	11136	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.14	-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	1549007	N	N	0	N	N
156	20240402	140319	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	1	2	0.13	85527286	108629	153.94	787	793	783	1020	550	785	787.33	1.92	10140	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	633	-4.44	0.45	12	0.13	-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	1549007	N	N	0	N	N
157	20240402	130315	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	82558597	104856	148.59	787	793	783	1020	550	785	787.35	1.92	10140	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.13	-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	1549007	N	N	0	N	N
158	20240402	120314	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	66811276	84794	120.16	787	793	783	1020	550	785	787.92	1.92	3133	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.11	-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	1549007	N	N	0	N	N
159	20240402	110316	57	100.00	KOSPI		종이.목재	N	N	N	N	N	792	7	2	0.89	52076750	66141	93.73	787	793	783	1020	550	785	787.36	1.92	3133	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	638	-4.47	0.46	12	0.08	-177.00	1734.00	1155	20230525	-31.43	780	20240326	1.54	887	-10.71	20240110	780	1.54	20240326	1155	-31.43	20230525	780	1.54	20240326	1.94	N	025750	1000	837 억	1549007	N	N	0	N	N
160	20240402	100315	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	27686115	35229	49.92	787	787	783	1020	550	785	785.89	1.92	3250	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.04	-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	1549007	N	N	0	N	N
161	20240402	090314	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	0	3	0.00	1917658	2442	3.46	787	787	785	1020	550	785	785.28	1.92	893	789	786	785	782	781	787	783	838	235	1000	580	1	1	80565149	632	-4.44	0.45	12	0.00	-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	1549007	N	N	0	N	N
162	20240401	160312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	0	3	0.00	54993281	70009	84.07	785	788	784	1020	550	785	785.52	1.92	-1628	791	788	785	782	779	789	783	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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
163	20240401	150313	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	51233114	65222	78.32	785	788	784	1020	550	785	785.52	1.92	-2576	791	788	785	782	779	789	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.08	-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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
164	20240401	140313	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	49882995	63505	76.26	785	788	784	1020	550	785	785.50	1.92	-2991	791	788	785	782	779	789	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.08	-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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
165	20240401	130313	57	100.00	KOSPI		종이.목재	N	N	N	N	N	788	3	2	0.38	46176205	58790	70.60	785	788	784	1020	550	785	785.44	1.92	-2991	791	788	785	782	779	789	783	838	235	1000	580	1	1	80565149	635	-4.45	0.45	12	0.07	-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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
166	20240401	120315	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	1	2	0.13	34085269	43413	52.13	785	787	784	1020	550	785	785.14	1.92	-2991	791	788	785	782	779	789	783	838	235	1000	580	1	1	80565149	633	-4.44	0.45	12	0.05	-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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
167	20240401	110314	57	100.00	KOSPI		종이.목재	N	N	N	N	N	785	0	3	0.00	30596722	38968	46.80	785	787	784	1020	550	785	785.18	1.92	-2991	791	788	785	782	779	789	783	838	235	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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
168	20240401	100312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	-1	5	-0.13	18937265	24120	28.97	785	787	784	1020	550	785	785.13	1.92	-2991	791	788	785	782	779	789	783	838	235	1000	580	1	1	80565149	632	-4.43	0.45	12	0.03	-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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N
169	20240401	090312	57	100.00	KOSPI		종이.목재	N	N	N	N	N	787	2	2	0.25	210400	268	0.32	785	787	785	1020	550	785	785.07	1.92	-163	791	788	785	782	779	789	783	838	235	1000	580	1	1	80565149	634	-4.45	0.45	12	0.00	-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	2.07	N	025750	1000	837 억	1550688	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History