KissMeData/002820/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-70	5	-2.62	92098780	35306	84.47	2690	2690	2580	3470	1870	2670	2608.59	0.64	192	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	328	-0.20	0.14	12	0.28	-12762.00	18943.00	3875	20240117	-32.90	2270	20231030	14.54	3875	-32.90	20240117	2305	12.80	20240320	3875	-32.90	20240117	2270	14.54	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
3	20240430	150140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-45	5	-1.69	76716115	29454	70.47	2690	2690	2580	3470	1870	2670	2604.61	0.64	-772	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	331	-0.21	0.14	12	0.23	-12762.00	18943.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2305	13.88	20240320	3875	-32.26	20240117	2270	15.64	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
4	20240430	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-65	5	-2.43	67029120	25745	61.60	2690	2690	2580	3470	1870	2670	2603.58	0.64	-88	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	328	-0.20	0.14	12	0.20	-12762.00	18943.00	3875	20240117	-32.77	2270	20231030	14.76	3875	-32.77	20240117	2305	13.02	20240320	3875	-32.77	20240117	2270	14.76	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
5	20240430	130140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-45	5	-1.69	60015295	23041	55.13	2690	2690	2585	3470	1870	2670	2604.72	0.64	-138	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	331	-0.21	0.14	12	0.18	-12762.00	18943.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2305	13.88	20240320	3875	-32.26	20240117	2270	15.64	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
6	20240430	120140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	-45	5	-1.69	38531265	14780	35.36	2690	2690	2585	3470	1870	2670	2606.99	0.64	-209	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	331	-0.21	0.14	12	0.12	-12762.00	18943.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2305	13.88	20240320	3875	-32.26	20240117	2270	15.64	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
7	20240430	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-50	5	-1.87	29478240	11342	27.14	2690	2690	2585	3470	1870	2670	2599.03	0.64	608	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	330	-0.21	0.14	12	0.09	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
8	20240430	100137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	-50	5	-1.87	3470420	1321	3.16	2690	2690	2615	3470	1870	2670	2627.12	0.64	-146	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	330	-0.21	0.14	12	0.01	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
9	20240430	090144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	20	2	0.75	269000	100	0.24	2690	2690	2690	3470	1870	2670	2690.00	0.64	-15	2736	2702	2636	2602	2536	2720	2620	126	800	1000	1760	5	1	12607989	339	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-30.58	2270	20231030	18.50	3875	-30.58	20240117	2305	16.70	20240320	3875	-30.58	20240117	2270	18.50	20231030	0.17	N	002820	1000	126 억	80574	N	N	0	N	N
10	20240429	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	30	2	1.14	108888815	41793	88.31	2595	2670	2570	3430	1850	2640	2605.43	0.57	8133	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	337	-0.21	0.14	12	0.33	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
11	20240429	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2670	30	2	1.14	103056950	39607	83.70	2595	2670	2570	3430	1850	2640	2601.99	0.57	8257	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	337	-0.21	0.14	12	0.31	-12762.00	18943.00	3875	20240117	-31.10	2270	20231030	17.62	3875	-31.10	20240117	2305	15.84	20240320	3875	-31.10	20240117	2270	17.62	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
12	20240429	140139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-40	5	-1.52	82247545	31701	66.99	2595	2650	2570	3430	1850	2640	2594.48	0.57	6753	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	328	-0.20	0.14	12	0.25	-12762.00	18943.00	3875	20240117	-32.90	2270	20231030	14.54	3875	-32.90	20240117	2305	12.80	20240320	3875	-32.90	20240117	2270	14.54	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
13	20240429	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-45	5	-1.70	52600655	20347	43.00	2595	2650	2570	3430	1850	2640	2585.18	0.57	6231	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	327	-0.20	0.14	12	0.16	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
14	20240429	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-65	5	-2.46	46813775	18112	38.27	2595	2650	2570	3430	1850	2640	2584.68	0.57	6356	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	325	-0.20	0.14	12	0.14	-12762.00	18943.00	3875	20240117	-33.55	2270	20231030	13.44	3875	-33.55	20240117	2305	11.71	20240320	3875	-33.55	20240117	2270	13.44	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
15	20240429	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-55	5	-2.08	33927475	13102	27.69	2595	2650	2570	3430	1850	2640	2589.49	0.57	6311	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	326	-0.20	0.14	12	0.10	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
16	20240429	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-55	5	-2.08	27460255	10593	22.38	2595	2650	2570	3430	1850	2640	2592.30	0.57	6091	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	326	-0.20	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
17	20240429	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-45	5	-1.70	28545	11	0.02	2595	2595	2595	3430	1850	2640	2595.00	0.57	0	2763	2701	2618	2556	2473	2732	2587	126	790	1000	1740	5	1	12607989	327	-0.20	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	72427	N	N	4	N	N
18	20240426	160139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	30	2	1.15	122921350	47323	111.12	2570	2680	2535	3390	1830	2610	2597.50	0.57	339	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	333	-0.21	0.14	12	0.38	-12762.00	18943.00	3875	20240117	-31.87	2270	20231030	16.30	3875	-31.87	20240117	2305	14.53	20240320	3875	-31.87	20240117	2270	16.30	20231030	0.17	N	002820	1000	126 억	72059	N	N	4	N	N
19	20240426	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	30	2	1.15	113319765	43681	102.56	2570	2680	2535	3390	1830	2610	2594.26	0.57	2139	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	333	-0.21	0.14	12	0.35	-12762.00	18943.00	3875	20240117	-31.87	2270	20231030	16.30	3875	-31.87	20240117	2305	14.53	20240320	3875	-31.87	20240117	2270	16.30	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
20	20240426	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	-25	5	-0.96	53385440	20869	49.00	2570	2625	2535	3390	1830	2610	2558.12	0.57	413	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	326	-0.20	0.14	12	0.17	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
21	20240426	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-55	5	-2.11	17119985	6662	15.64	2570	2625	2555	3390	1830	2610	2569.80	0.57	189	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	322	-0.20	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
22	20240426	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-45	5	-1.72	5176045	1999	4.69	2570	2625	2560	3390	1830	2610	2589.32	0.57	-129	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	323	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-33.81	2270	20231030	13.00	3875	-33.81	20240117	2305	11.28	20240320	3875	-33.81	20240117	2270	13.00	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
23	20240426	110139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-50	5	-1.92	5040060	1946	4.57	2570	2625	2560	3390	1830	2610	2589.96	0.57	-129	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	323	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-33.94	2270	20231030	12.78	3875	-33.94	20240117	2305	11.06	20240320	3875	-33.94	20240117	2270	12.78	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
24	20240426	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2625	15	2	0.57	1577440	610	1.43	2570	2625	2570	3390	1830	2610	2585.97	0.57	-162	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	331	-0.21	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-32.26	2270	20231030	15.64	3875	-32.26	20240117	2305	13.88	20240320	3875	-32.26	20240117	2270	15.64	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
25	20240426	090140	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-40	5	-1.53	663060	258	0.61	2570	2570	2570	3390	1830	2610	2570.00	0.57	0	2686	2647	2581	2542	2476	2667	2562	126	780	1000	1720	5	1	12607989	324	-0.20	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-33.68	2270	20231030	13.22	3875	-33.68	20240117	2305	11.50	20240320	3875	-33.68	20240117	2270	13.22	20231030	0.17	N	002820	1000	126 억	72059	N	N	0	N	N
26	20240425	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2610	-10	5	-0.38	108890330	42589	129.00	2600	2620	2515	3405	1835	2620	2556.77	0.61	-4325	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	329	-0.20	0.14	12	0.34	-12762.00	18943.00	3875	20240117	-32.65	2270	20231030	14.98	3875	-32.65	20240117	2305	13.23	20240320	3875	-32.65	20240117	2270	14.98	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
27	20240425	150139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-60	5	-2.29	70489905	27716	83.95	2600	2620	2515	3405	1835	2620	2543.29	0.61	-1912	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	323	-0.20	0.14	12	0.22	-12762.00	18943.00	3875	20240117	-33.94	2270	20231030	12.78	3875	-33.94	20240117	2305	11.06	20240320	3875	-33.94	20240117	2270	12.78	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
28	20240425	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-60	5	-2.29	64769850	25478	77.17	2600	2620	2515	3405	1835	2620	2542.19	0.61	-1365	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	323	-0.20	0.14	12	0.20	-12762.00	18943.00	3875	20240117	-33.94	2270	20231030	12.78	3875	-33.94	20240117	2305	11.06	20240320	3875	-33.94	20240117	2270	12.78	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
29	20240425	130139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-85	5	-3.24	59222570	23304	70.59	2600	2620	2515	3405	1835	2620	2541.30	0.61	-1266	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	320	-0.20	0.13	12	0.18	-12762.00	18943.00	3875	20240117	-34.58	2270	20231030	11.67	3875	-34.58	20240117	2305	9.98	20240320	3875	-34.58	20240117	2270	11.67	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
30	20240425	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-55	5	-2.10	31414360	12282	37.20	2600	2620	2535	3405	1835	2620	2557.76	0.61	-766	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	323	-0.20	0.14	12	0.10	-12762.00	18943.00	3875	20240117	-33.81	2270	20231030	13.00	3875	-33.81	20240117	2305	11.28	20240320	3875	-33.81	20240117	2270	13.00	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
31	20240425	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-40	5	-1.53	6641670	2560	7.75	2600	2620	2570	3405	1835	2620	2594.40	0.61	-634	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	325	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-33.42	2270	20231030	13.66	3875	-33.42	20240117	2305	11.93	20240320	3875	-33.42	20240117	2270	13.66	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
32	20240425	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-25	5	-0.95	5560055	2143	6.49	2600	2620	2570	3405	1835	2620	2594.52	0.61	-544	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	327	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-33.03	2270	20231030	14.32	3875	-33.03	20240117	2305	12.58	20240320	3875	-33.03	20240117	2270	14.32	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
33	20240425	090139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-20	5	-0.76	504400	194	0.59	2600	2600	2600	3405	1835	2620	2600.00	0.61	-28	2710	2665	2590	2545	2470	2687	2567	126	785	1000	1720	5	1	12607989	328	-0.20	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-32.90	2270	20231030	14.54	3875	-32.90	20240117	2305	12.80	20240320	3875	-32.90	20240117	2270	14.54	20231030	0.17	N	002820	1000	126 억	76384	N	N	0	N	N
34	20240424	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	45	2	1.75	84372995	32930	141.99	2520	2635	2515	3345	1805	2575	2562.19	0.58	3362	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	330	-0.21	0.14	12	0.26	-12762.00	18943.00	3875	20240117	-32.39	2270	20231030	15.42	3875	-32.39	20240117	2305	13.67	20240320	3875	-32.39	20240117	2270	15.42	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
35	20240424	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	60	2	2.33	76345325	29858	128.75	2520	2635	2515	3345	1805	2575	2556.95	0.58	3185	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	332	-0.21	0.14	12	0.24	-12762.00	18943.00	3875	20240117	-32.00	2270	20231030	16.08	3875	-32.00	20240117	2305	14.32	20240320	3875	-32.00	20240117	2270	16.08	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
36	20240424	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2565	-10	5	-0.39	48784170	19102	82.37	2520	2600	2515	3345	1805	2575	2553.88	0.58	2131	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	323	-0.20	0.14	12	0.15	-12762.00	18943.00	3875	20240117	-33.81	2270	20231030	13.00	3875	-33.81	20240117	2305	11.28	20240320	3875	-33.81	20240117	2270	13.00	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
37	20240424	130138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	15	2	0.58	47153430	18467	79.63	2520	2600	2515	3345	1805	2575	2553.39	0.58	2072	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	327	-0.20	0.14	12	0.15	-12762.00	18943.00	3875	20240117	-33.16	2270	20231030	14.10	3875	-33.16	20240117	2305	12.36	20240320	3875	-33.16	20240117	2270	14.10	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
38	20240424	120139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-20	5	-0.78	28796080	11301	48.73	2520	2600	2515	3345	1805	2575	2548.10	0.58	1434	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	322	-0.20	0.13	12	0.09	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
39	20240424	110138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-5	5	-0.19	24813375	9751	42.05	2520	2600	2515	3345	1805	2575	2544.70	0.58	1276	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	324	-0.20	0.14	12	0.08	-12762.00	18943.00	3875	20240117	-33.68	2270	20231030	13.22	3875	-33.68	20240117	2305	11.50	20240320	3875	-33.68	20240117	2270	13.22	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
40	20240424	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-45	5	-1.75	7251685	2847	12.28	2520	2600	2520	3345	1805	2575	2547.13	0.58	80	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	319	-0.20	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-34.71	2270	20231030	11.45	3875	-34.71	20240117	2305	9.76	20240320	3875	-34.71	20240117	2270	11.45	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
41	20240424	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-55	5	-2.14	166320	66	0.28	2520	2520	2520	3345	1805	2575	2520.00	0.58	0	2638	2606	2553	2521	2468	2580	2495	126	770	1000	1690	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-34.97	2270	20231030	11.01	3875	-34.97	20240117	2305	9.33	20240320	3875	-34.97	20240117	2270	11.01	20231030	0.17	N	002820	1000	126 억	73018	N	N	0	N	N
42	20240423	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-10	5	-0.39	58686245	23191	97.39	2585	2585	2500	3360	1810	2585	2530.47	0.57	924	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	325	-0.20	0.14	12	0.18	-12762.00	18943.00	3875	20240117	-33.55	2270	20231030	13.44	3875	-33.55	20240117	2305	11.71	20240320	3875	-33.55	20240117	2270	13.44	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
43	20240423	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-30	5	-1.16	51519925	20395	85.65	2585	2585	2500	3360	1810	2585	2526.11	0.57	2355	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
44	20240423	140138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-30	5	-1.16	49812300	19726	82.84	2585	2585	2500	3360	1810	2585	2525.21	0.57	2355	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
45	20240423	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-35	5	-1.35	47263870	18728	78.65	2585	2585	2500	3360	1810	2585	2523.70	0.57	2343	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	322	-0.20	0.13	12	0.15	-12762.00	18943.00	3875	20240117	-34.19	2270	20231030	12.33	3875	-34.19	20240117	2305	10.63	20240320	3875	-34.19	20240117	2270	12.33	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
46	20240423	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-40	5	-1.55	44249270	17546	73.68	2585	2585	2500	3360	1810	2585	2521.90	0.57	2366	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	321	-0.20	0.13	12	0.14	-12762.00	18943.00	3875	20240117	-34.32	2270	20231030	12.11	3875	-34.32	20240117	2305	10.41	20240320	3875	-34.32	20240117	2270	12.11	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
47	20240423	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2510	-75	5	-2.90	39198675	15539	65.25	2585	2585	2500	3360	1810	2585	2522.60	0.57	2316	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	316	-0.20	0.13	12	0.12	-12762.00	18943.00	3875	20240117	-35.23	2270	20231030	10.57	3875	-35.23	20240117	2305	8.89	20240320	3875	-35.23	20240117	2270	10.57	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
48	20240423	100139	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-50	5	-1.93	19703255	7759	32.58	2585	2585	2510	3360	1810	2585	2539.41	0.57	2164	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	320	-0.20	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-34.58	2270	20231030	11.67	3875	-34.58	20240117	2305	9.98	20240320	3875	-34.58	20240117	2270	11.67	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
49	20240423	090138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	0	3	0.00	199045	77	0.32	2585	2585	2585	3360	1810	2585	2585.00	0.57	0	2698	2641	2548	2491	2398	2670	2520	126	775	1000	1700	5	1	12607989	326	-0.20	0.14	12	0.00	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	72118	N	N	0	N	N
50	20240422	160138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	70	2	2.78	59564405	23813	243.11	2490	2605	2455	3265	1765	2515	2499.51	0.53	5472	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	326	-0.20	0.14	12	0.19	-12762.00	18943.00	3875	20240117	-33.29	2270	20231030	13.88	3875	-33.29	20240117	2305	12.15	20240320	3875	-33.29	20240117	2270	13.88	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
51	20240422	150137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-10	5	-0.40	40136990	16135	164.73	2490	2520	2455	3265	1765	2515	2487.57	0.53	5380	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	316	-0.20	0.13	12	0.13	-12762.00	18943.00	3875	20240117	-35.35	2270	20231030	10.35	3875	-35.35	20240117	2305	8.68	20240320	3875	-35.35	20240117	2270	10.35	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
52	20240422	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-30	5	-1.19	18085810	7320	74.73	2490	2520	2455	3265	1765	2515	2470.74	0.53	1485	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	313	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-35.87	2270	20231030	9.47	3875	-35.87	20240117	2305	7.81	20240320	3875	-35.87	20240117	2270	9.47	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
53	20240422	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-40	5	-1.59	13959005	5654	57.72	2490	2520	2455	3265	1765	2515	2468.87	0.53	1245	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	312	-0.19	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
54	20240422	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-35	5	-1.39	13688370	5544	56.60	2490	2520	2455	3265	1765	2515	2469.04	0.53	1246	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	313	-0.19	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-36.00	2270	20231030	9.25	3875	-36.00	20240117	2305	7.59	20240320	3875	-36.00	20240117	2270	9.25	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
55	20240422	110137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-15	5	-0.60	2678985	1073	10.95	2490	2520	2465	3265	1765	2515	2496.72	0.53	177	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	315	-0.20	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
56	20240422	100138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	0	3	0.00	2633915	1055	10.77	2490	2520	2465	3265	1765	2515	2496.60	0.53	185	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	317	-0.20	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-35.10	2270	20231030	10.79	3875	-35.10	20240117	2305	9.11	20240320	3875	-35.10	20240117	2270	10.79	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
57	20240422	090137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-25	5	-0.99	338640	136	1.39	2490	2490	2490	3265	1765	2515	2490.00	0.53	-20	2561	2537	2496	2472	2431	2550	2485	126	750	1000	1650	5	1	12607989	314	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-35.74	2270	20231030	9.69	3875	-35.74	20240117	2305	8.03	20240320	3875	-35.74	20240117	2270	9.69	20231030	0.17	N	002820	1000	126 억	66670	N	N	0	N	N
58	20240419	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	0	3	0.00	24340400	9795	81.34	2490	2520	2455	3265	1765	2515	2484.98	0.52	597	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	317	-0.20	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-35.10	2270	20231030	10.79	3875	-35.10	20240117	2305	9.11	20240320	3875	-35.10	20240117	2270	10.79	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
59	20240419	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-15	5	-0.60	15833545	6404	53.18	2490	2505	2455	3265	1765	2515	2472.45	0.52	746	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	315	-0.20	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
60	20240419	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-35	5	-1.39	13428640	5437	45.15	2490	2505	2455	3265	1765	2515	2469.86	0.52	757	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	313	-0.19	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-36.00	2270	20231030	9.25	3875	-36.00	20240117	2305	7.59	20240320	3875	-36.00	20240117	2270	9.25	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
61	20240419	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-40	5	-1.59	12102185	4898	40.67	2490	2505	2455	3265	1765	2515	2470.84	0.52	774	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	312	-0.19	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
62	20240419	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-40	5	-1.59	5888200	2381	19.77	2490	2505	2455	3265	1765	2515	2472.99	0.52	-21	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	312	-0.19	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
63	20240419	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	-20	5	-0.80	5726415	2316	19.23	2490	2505	2455	3265	1765	2515	2472.55	0.52	-11	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	315	-0.20	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-35.61	2270	20231030	9.91	3875	-35.61	20240117	2305	8.24	20240320	3875	-35.61	20240117	2270	9.91	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
64	20240419	100135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-55	5	-2.19	5168550	2092	17.37	2490	2505	2455	3265	1765	2515	2470.63	0.52	0	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	310	-0.19	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-36.52	2270	20231030	8.37	3875	-36.52	20240117	2305	6.72	20240320	3875	-36.52	20240117	2270	8.37	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
65	20240419	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-25	5	-0.99	346110	139	1.15	2490	2490	2490	3265	1765	2515	2490.00	0.52	0	2575	2545	2495	2465	2415	2560	2480	126	750	1000	1650	5	1	12607989	314	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-35.74	2270	20231030	9.69	3875	-35.74	20240117	2305	8.03	20240320	3875	-35.74	20240117	2270	9.69	20231030	0.17	N	002820	1000	126 억	66145	N	N	0	N	N
66	20240418	160134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	45	2	1.82	28836820	11642	59.19	2500	2525	2445	3210	1730	2470	2476.96	0.51	1594	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	317	-0.20	0.13	12	0.09	-12762.00	18943.00	3875	20240117	-35.10	2270	20231030	10.79	3875	-35.10	20240117	2305	9.11	20240320	3875	-35.10	20240117	2270	10.79	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
67	20240418	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	30	2	1.21	26168330	10578	53.78	2500	2500	2445	3210	1730	2470	2473.84	0.51	1776	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	315	-0.20	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
68	20240418	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	18203205	7369	37.47	2500	2500	2445	3210	1730	2470	2470.24	0.51	2221	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	311	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
69	20240418	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-15	5	-0.61	18156260	7350	37.37	2500	2500	2445	3210	1730	2470	2470.24	0.51	2226	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	310	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.65	2270	20231030	8.15	3875	-36.65	20240117	2305	6.51	20240320	3875	-36.65	20240117	2270	8.15	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
70	20240418	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	18124240	7337	37.30	2500	2500	2445	3210	1730	2470	2470.25	0.51	2236	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	311	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
71	20240418	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-10	5	-0.40	16005925	6481	32.95	2500	2500	2445	3210	1730	2470	2469.67	0.51	2370	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	310	-0.19	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-36.52	2270	20231030	8.37	3875	-36.52	20240117	2305	6.72	20240320	3875	-36.52	20240117	2270	8.37	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
72	20240418	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	5	2	0.20	6448850	2596	13.20	2500	2500	2475	3210	1730	2470	2484.15	0.51	644	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	312	-0.19	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
73	20240418	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	30	2	1.21	17500	7	0.04	2500	2500	2500	3210	1730	2470	2500.00	0.51	0	2583	2526	2468	2411	2353	2497	2382	126	740	1000	1630	5	1	12607989	315	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.18	N	002820	1000	126 억	64591	N	N	0	N	N
74	20240417	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-25	5	-1.00	48198385	19663	47.56	2475	2525	2410	3240	1750	2495	2451.22	0.51	365	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	311	-0.19	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
75	20240417	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	30	2	1.20	36423430	14923	36.09	2475	2525	2410	3240	1750	2495	2440.76	0.51	406	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	318	-0.20	0.13	12	0.12	-12762.00	18943.00	3875	20240117	-34.84	2270	20231030	11.23	3875	-34.84	20240117	2305	9.54	20240320	3875	-34.84	20240117	2270	11.23	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
76	20240417	140135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-25	5	-1.00	34597225	14191	34.32	2475	2480	2410	3240	1750	2495	2437.97	0.51	444	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	311	-0.19	0.13	12	0.11	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
77	20240417	130134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-50	5	-2.00	25468125	10473	25.33	2475	2480	2410	3240	1750	2495	2431.79	0.51	295	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	308	-0.19	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-36.90	2270	20231030	7.71	3875	-36.90	20240117	2305	6.07	20240320	3875	-36.90	20240117	2270	7.71	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
78	20240417	120134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-50	5	-2.00	24911470	10246	24.78	2475	2480	2410	3240	1750	2495	2431.34	0.51	312	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	308	-0.19	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-36.90	2270	20231030	7.71	3875	-36.90	20240117	2305	6.07	20240320	3875	-36.90	20240117	2270	7.71	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
79	20240417	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-50	5	-2.00	14736340	6083	14.71	2475	2480	2410	3240	1750	2495	2422.54	0.51	122	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	308	-0.19	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-36.90	2270	20231030	7.71	3875	-36.90	20240117	2305	6.07	20240320	3875	-36.90	20240117	2270	7.71	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
80	20240417	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-70	5	-2.81	11595330	4792	11.59	2475	2480	2410	3240	1750	2495	2419.73	0.51	129	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	306	-0.19	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-37.42	2270	20231030	6.83	3875	-37.42	20240117	2305	5.21	20240320	3875	-37.42	20240117	2270	6.83	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
81	20240417	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-20	5	-0.80	324225	131	0.32	2475	2475	2475	3240	1750	2495	2475.00	0.51	0	2611	2552	2441	2382	2271	2582	2412	126	745	1000	1640	5	1	12607989	312	-0.19	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.18	N	002820	1000	126 억	64250	N	N	1	N	N
82	20240416	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	20	2	0.81	98783005	41161	101.77	2455	2500	2330	3215	1735	2475	2399.92	0.54	-3361	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	315	-0.20	0.13	12	0.33	-12762.00	18943.00	3875	20240117	-35.61	2270	20231030	9.91	3875	-35.61	20240117	2305	8.24	20240320	3875	-35.61	20240117	2270	9.91	20231030	0.18	N	002820	1000	126 억	67615	N	N	1	N	N
83	20240416	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-55	5	-2.22	78927775	33120	81.89	2455	2465	2330	3215	1735	2475	2383.08	0.54	-3301	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	305	-0.19	0.13	12	0.26	-12762.00	18943.00	3875	20240117	-37.55	2270	20231030	6.61	3875	-37.55	20240117	2305	4.99	20240320	3875	-37.55	20240117	2270	6.61	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
84	20240416	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2380	-95	5	-3.84	55817040	23306	57.63	2455	2465	2355	3215	1735	2475	2394.96	0.54	-1736	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	300	-0.19	0.13	12	0.18	-12762.00	18943.00	3875	20240117	-38.58	2270	20231030	4.85	3875	-38.58	20240117	2305	3.25	20240320	3875	-38.58	20240117	2270	4.85	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
85	20240416	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-65	5	-2.63	51073435	21307	52.68	2455	2465	2355	3215	1735	2475	2397.03	0.54	-1857	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	304	-0.19	0.13	12	0.17	-12762.00	18943.00	3875	20240117	-37.81	2270	20231030	6.17	3875	-37.81	20240117	2305	4.56	20240320	3875	-37.81	20240117	2270	6.17	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
86	20240416	120137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-70	5	-2.83	47675170	19891	49.18	2455	2465	2355	3215	1735	2475	2396.82	0.54	-1054	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	303	-0.19	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-37.94	2270	20231030	5.95	3875	-37.94	20240117	2305	4.34	20240320	3875	-37.94	20240117	2270	5.95	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
87	20240416	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-100	5	-4.04	39732285	16542	40.90	2455	2465	2355	3215	1735	2475	2401.90	0.54	-994	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	299	-0.19	0.13	12	0.13	-12762.00	18943.00	3875	20240117	-38.71	2270	20231030	4.63	3875	-38.71	20240117	2305	3.04	20240320	3875	-38.71	20240117	2270	4.63	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
88	20240416	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-40	5	-1.62	15514460	6365	15.74	2455	2465	2430	3215	1735	2475	2437.46	0.54	-916	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	307	-0.19	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-37.16	2270	20231030	7.27	3875	-37.16	20240117	2305	5.64	20240320	3875	-37.16	20240117	2270	7.27	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
89	20240416	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-15	5	-0.61	2502630	1018	2.52	2455	2465	2455	3215	1735	2475	2458.38	0.54	-518	2611	2542	2486	2417	2361	2515	2390	126	740	1000	1630	5	1	12607989	310	-0.19	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-36.52	2270	20231030	8.37	3875	-36.52	20240117	2305	6.72	20240320	3875	-36.52	20240117	2270	8.37	20231030	0.18	N	002820	1000	126 억	67615	N	N	0	N	N
90	20240415	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-100	5	-3.88	99923225	40444	165.66	2555	2555	2430	3345	1805	2575	2470.66	0.54	116	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	312	-0.19	0.13	12	0.32	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
91	20240415	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-90	5	-3.50	66809375	26995	110.57	2555	2555	2445	3345	1805	2575	2474.88	0.54	739	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	313	-0.19	0.13	12	0.21	-12762.00	18943.00	3875	20240117	-35.87	2270	20231030	9.47	3875	-35.87	20240117	2305	7.81	20240320	3875	-35.87	20240117	2270	9.47	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
92	20240415	140133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-55	5	-2.14	46635325	18810	77.05	2555	2555	2445	3345	1805	2575	2479.28	0.54	-672	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	318	-0.20	0.13	12	0.15	-12762.00	18943.00	3875	20240117	-34.97	2270	20231030	11.01	3875	-34.97	20240117	2305	9.33	20240320	3875	-34.97	20240117	2270	11.01	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
93	20240415	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-100	5	-3.88	41213270	16646	68.18	2555	2555	2445	3345	1805	2575	2475.87	0.54	-503	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	312	-0.19	0.13	12	0.13	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
94	20240415	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-100	5	-3.88	22240975	8931	36.58	2555	2555	2465	3345	1805	2575	2490.31	0.54	-110	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	312	-0.19	0.13	12	0.07	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
95	20240415	110133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-90	5	-3.50	10352475	4133	16.93	2555	2555	2475	3345	1805	2575	2504.83	0.54	-144	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	313	-0.19	0.13	12	0.03	-12762.00	18943.00	3875	20240117	-35.87	2270	20231030	9.47	3875	-35.87	20240117	2305	7.81	20240320	3875	-35.87	20240117	2270	9.47	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
96	20240415	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-35	5	-1.36	3640580	1438	5.89	2555	2555	2505	3345	1805	2575	2531.70	0.54	-195	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	320	-0.20	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-34.45	2270	20231030	11.89	3875	-34.45	20240117	2305	10.20	20240320	3875	-34.45	20240117	2270	11.89	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
97	20240415	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-35	5	-1.36	316805	124	0.51	2555	2555	2540	3345	1805	2575	2554.88	0.54	-123	2625	2600	2555	2530	2485	2612	2542	126	770	1000	1690	5	1	12607989	320	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-34.45	2270	20231030	11.89	3875	-34.45	20240117	2305	10.20	20240320	3875	-34.45	20240117	2270	11.89	20231030	0.18	N	002820	1000	126 억	67507	N	N	1	N	N
98	20240412	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	5	2	0.19	62052615	24414	119.45	2550	2580	2510	3340	1800	2570	2541.68	0.52	2069	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	325	-0.20	0.14	12	0.19	-12762.00	18943.00	3875	20240117	-33.55	2270	20231030	13.44	3875	-33.55	20240117	2305	11.71	20240320	3875	-33.55	20240117	2270	13.44	20231030	0.18	N	002820	1000	126 억	65462	N	N	1	N	N
99	20240412	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-15	5	-0.58	31130395	12248	59.93	2550	2570	2520	3340	1800	2570	2541.67	0.52	1457	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	322	-0.20	0.13	12	0.10	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
100	20240412	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-15	5	-0.58	25275200	9943	48.65	2550	2570	2520	3340	1800	2570	2542.01	0.52	1457	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	322	-0.20	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-34.06	2270	20231030	12.56	3875	-34.06	20240117	2305	10.85	20240320	3875	-34.06	20240117	2270	12.56	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
101	20240412	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	-35	5	-1.36	24628260	9688	47.40	2550	2570	2520	3340	1800	2570	2542.14	0.52	1456	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	320	-0.20	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-34.58	2270	20231030	11.67	3875	-34.58	20240117	2305	9.98	20240320	3875	-34.58	20240117	2270	11.67	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
102	20240412	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-30	5	-1.17	21519705	8462	41.40	2550	2570	2520	3340	1800	2570	2543.10	0.52	1372	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	320	-0.20	0.13	12	0.07	-12762.00	18943.00	3875	20240117	-34.45	2270	20231030	11.89	3875	-34.45	20240117	2305	10.20	20240320	3875	-34.45	20240117	2270	11.89	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
103	20240412	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	11586225	4558	22.30	2550	2570	2520	3340	1800	2570	2541.95	0.52	454	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	324	-0.20	0.14	12	0.04	-12762.00	18943.00	3875	20240117	-33.68	2270	20231030	13.22	3875	-33.68	20240117	2305	11.50	20240320	3875	-33.68	20240117	2270	13.22	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
104	20240412	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	1542690	605	2.96	2550	2560	2530	3340	1800	2570	2549.90	0.52	-32	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	321	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-34.32	2270	20231030	12.11	3875	-34.32	20240117	2305	10.41	20240320	3875	-34.32	20240117	2270	12.11	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
105	20240412	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2550	-20	5	-0.78	239700	94	0.46	2550	2550	2550	3340	1800	2570	2550.00	0.52	-14	2616	2592	2546	2522	2476	2605	2535	126	770	1000	1690	5	1	12607989	322	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-34.19	2270	20231030	12.33	3875	-34.19	20240117	2305	10.63	20240320	3875	-34.19	20240117	2270	12.33	20231030	0.18	N	002820	1000	126 억	65462	N	N	0	N	N
106	20240411	160132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	0	3	0.00	51612855	20438	128.58	2570	2570	2500	3340	1800	2570	2525.34	0.53	-1466	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	324	-0.20	0.14	12	0.16	-12762.00	18943.00	3875	20240117	-33.68	2270	20231030	13.22	3875	-33.68	20240117	2305	11.50	20240320	3875	-33.68	20240117	2270	13.22	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
107	20240411	150135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2560	-10	5	-0.39	41607630	16533	104.01	2570	2570	2500	3340	1800	2570	2516.64	0.53	-1263	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	323	-0.20	0.14	12	0.13	-12762.00	18943.00	3875	20240117	-33.94	2270	20231030	12.78	3875	-33.94	20240117	2305	11.06	20240320	3875	-33.94	20240117	2270	12.78	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
108	20240411	140137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-50	5	-1.95	32705100	13018	81.90	2570	2570	2500	3340	1800	2570	2512.30	0.53	-1248	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	318	-0.20	0.13	12	0.10	-12762.00	18943.00	3875	20240117	-34.97	2270	20231030	11.01	3875	-34.97	20240117	2305	9.33	20240320	3875	-34.97	20240117	2270	11.01	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
109	20240411	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-55	5	-2.14	28985245	11544	72.63	2570	2570	2500	3340	1800	2570	2510.85	0.53	-1242	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	317	-0.20	0.13	12	0.09	-12762.00	18943.00	3875	20240117	-35.10	2270	20231030	10.79	3875	-35.10	20240117	2305	9.11	20240320	3875	-35.10	20240117	2270	10.79	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
110	20240411	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-30	5	-1.17	16768705	6665	41.93	2570	2570	2500	3340	1800	2570	2515.93	0.53	-1251	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	320	-0.20	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-34.45	2270	20231030	11.89	3875	-34.45	20240117	2305	10.20	20240320	3875	-34.45	20240117	2270	11.89	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
111	20240411	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-50	5	-1.95	13490005	5358	33.71	2570	2570	2500	3340	1800	2570	2517.73	0.53	-1258	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	318	-0.20	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-34.97	2270	20231030	11.01	3875	-34.97	20240117	2305	9.33	20240320	3875	-34.97	20240117	2270	11.01	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
112	20240411	100132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-65	5	-2.53	5797105	2287	14.39	2570	2570	2500	3340	1800	2570	2534.81	0.53	-1217	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	316	-0.20	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-35.35	2270	20231030	10.35	3875	-35.35	20240117	2305	8.68	20240320	3875	-35.35	20240117	2270	10.35	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
113	20240411	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2545	-25	5	-0.97	2568795	1004	6.32	2570	2570	2545	3340	1800	2570	2558.56	0.53	-86	2643	2606	2533	2496	2423	2625	2515	126	770	1000	1690	5	1	12607989	321	-0.20	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-34.32	2270	20231030	12.11	3875	-34.32	20240117	2305	10.41	20240320	3875	-34.32	20240117	2270	12.11	20231030	0.18	N	002820	1000	126 억	66928	N	N	56	N	N
114	20240409	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	35	2	1.38	39755470	15895	63.28	2515	2570	2460	3295	1775	2535	2501.13	0.54	-1048	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	324	-0.20	0.14	12	0.13	-12762.00	18943.00	3875	20240117	-33.68	2270	20231030	13.22	3875	-33.68	20240117	2305	11.50	20240320	3875	-33.68	20240117	2270	13.22	20231030	0.18	N	002820	1000	126 억	67912	N	N	56	N	N
115	20240409	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-55	5	-2.17	29220845	11727	46.69	2515	2530	2460	3295	1775	2535	2491.76	0.54	-108	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	313	-0.19	0.13	12	0.09	-12762.00	18943.00	3875	20240117	-36.00	2270	20231030	9.25	3875	-36.00	20240117	2305	7.59	20240320	3875	-36.00	20240117	2270	9.25	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
116	20240409	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2525	-10	5	-0.39	19758060	7941	31.61	2515	2530	2460	3295	1775	2535	2488.11	0.54	-159	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	318	-0.20	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-34.84	2270	20231030	11.23	3875	-34.84	20240117	2305	9.54	20240320	3875	-34.84	20240117	2270	11.23	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
117	20240409	130132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-75	5	-2.96	17988035	7236	28.81	2515	2515	2460	3295	1775	2535	2485.91	0.54	-100	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	310	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.52	2270	20231030	8.37	3875	-36.52	20240117	2305	6.72	20240320	3875	-36.52	20240117	2270	8.37	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
118	20240409	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-65	5	-2.56	11643530	4670	18.59	2515	2515	2465	3295	1775	2535	2493.26	0.54	-85	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	311	-0.19	0.13	12	0.04	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
119	20240409	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-50	5	-1.97	9510680	3810	15.17	2515	2515	2465	3295	1775	2535	2496.24	0.54	-70	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	313	-0.19	0.13	12	0.03	-12762.00	18943.00	3875	20240117	-35.87	2270	20231030	9.47	3875	-35.87	20240117	2305	7.81	20240320	3875	-35.87	20240117	2270	9.47	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
120	20240409	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-35	5	-1.38	7665985	3068	12.21	2515	2515	2465	3295	1775	2535	2498.69	0.54	-59	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	315	-0.20	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
121	20240409	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-20	5	-0.79	701685	279	1.11	2515	2515	2515	3295	1775	2535	2515.00	0.54	0	2618	2576	2493	2451	2368	2597	2472	126	760	1000	1670	5	1	12607989	317	-0.20	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-35.10	2270	20231030	10.79	3875	-35.10	20240117	2305	9.11	20240320	3875	-35.10	20240117	2270	10.79	20231030	0.18	N	002820	1000	126 억	67912	N	N	35	N	N
122	20240408	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2535	35	2	1.40	61367310	25119	107.62	2480	2535	2410	3250	1750	2500	2443.06	0.53	1299	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	320	-0.20	0.13	12	0.20	-12762.00	18943.00	3875	20240117	-34.58	2270	20231030	11.67	3875	-34.58	20240117	2305	9.98	20240320	3875	-34.58	20240117	2270	11.67	20231030	0.18	N	002820	1000	126 억	66613	N	N	35	N	N
123	20240408	150132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-55	5	-2.20	48352140	19892	85.22	2480	2490	2410	3250	1750	2500	2430.73	0.53	1369	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	308	-0.19	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-36.90	2270	20231030	7.71	3875	-36.90	20240117	2305	6.07	20240320	3875	-36.90	20240117	2270	7.71	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
124	20240408	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-70	5	-2.80	45931730	18896	80.96	2480	2490	2410	3250	1750	2500	2430.76	0.53	2336	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	306	-0.19	0.13	12	0.15	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
125	20240408	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	-85	5	-3.40	41263345	16975	72.73	2480	2490	2410	3250	1750	2500	2430.83	0.53	2458	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	304	-0.19	0.13	12	0.13	-12762.00	18943.00	3875	20240117	-37.68	2270	20231030	6.39	3875	-37.68	20240117	2305	4.77	20240320	3875	-37.68	20240117	2270	6.39	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
126	20240408	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-65	5	-2.60	24406960	10000	42.84	2480	2490	2425	3250	1750	2500	2440.70	0.53	2455	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	307	-0.19	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-37.16	2270	20231030	7.27	3875	-37.16	20240117	2305	5.64	20240320	3875	-37.16	20240117	2270	7.27	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
127	20240408	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-70	5	-2.80	23455810	9609	41.17	2480	2490	2430	3250	1750	2500	2441.03	0.53	2179	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	306	-0.19	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
128	20240408	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-50	5	-2.00	5836460	2366	10.14	2480	2490	2450	3250	1750	2500	2466.80	0.53	820	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	309	-0.19	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-36.77	2270	20231030	7.93	3875	-36.77	20240117	2305	6.29	20240320	3875	-36.77	20240117	2270	7.93	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
129	20240408	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-20	5	-0.80	277760	112	0.48	2480	2480	2480	3250	1750	2500	2480.00	0.53	0	2573	2536	2463	2426	2353	2555	2445	126	750	1000	1650	5	1	12607989	313	-0.19	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-36.00	2270	20231030	9.25	3875	-36.00	20240117	2305	7.59	20240320	3875	-36.00	20240117	2270	9.25	20231030	0.18	N	002820	1000	126 억	66613	N	N	102	N	N
130	20240405	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	25	2	1.01	57042685	23341	70.31	2470	2500	2390	3215	1735	2475	2443.88	0.52	806	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	315	-0.20	0.13	12	0.19	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.18	N	002820	1000	126 억	65799	N	N	102	N	N
131	20240405	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-5	5	-0.20	45214170	18579	55.97	2470	2480	2390	3215	1735	2475	2433.62	0.52	1424	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	311	-0.19	0.13	12	0.15	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
132	20240405	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-30	5	-1.21	29203830	12048	36.29	2470	2470	2390	3215	1735	2475	2423.96	0.52	603	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	308	-0.19	0.13	12	0.10	-12762.00	18943.00	3875	20240117	-36.90	2270	20231030	7.71	3875	-36.90	20240117	2305	6.07	20240320	3875	-36.90	20240117	2270	7.71	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
133	20240405	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-50	5	-2.02	24165705	9978	30.06	2470	2470	2390	3215	1735	2475	2421.90	0.52	1523	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	306	-0.19	0.13	12	0.08	-12762.00	18943.00	3875	20240117	-37.42	2270	20231030	6.83	3875	-37.42	20240117	2305	5.21	20240320	3875	-37.42	20240117	2270	6.83	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
134	20240405	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	-75	5	-3.03	18851535	7775	23.42	2470	2470	2395	3215	1735	2475	2424.63	0.52	1658	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	303	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-38.06	2270	20231030	5.73	3875	-38.06	20240117	2305	4.12	20240320	3875	-38.06	20240117	2270	5.73	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
135	20240405	110132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-40	5	-1.62	6642060	2715	8.18	2470	2470	2420	3215	1735	2475	2446.43	0.52	-47	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	307	-0.19	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-37.16	2270	20231030	7.27	3875	-37.16	20240117	2305	5.64	20240320	3875	-37.16	20240117	2270	7.27	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
136	20240405	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-35	5	-1.41	5514505	2252	6.78	2470	2470	2420	3215	1735	2475	2448.71	0.52	-47	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	308	-0.19	0.13	12	0.02	-12762.00	18943.00	3875	20240117	-37.03	2270	20231030	7.49	3875	-37.03	20240117	2305	5.86	20240320	3875	-37.03	20240117	2270	7.49	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
137	20240405	090132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-5	5	-0.20	694070	281	0.85	2470	2470	2470	3215	1735	2475	2470.00	0.52	-8	2568	2521	2453	2406	2338	2487	2372	126	740	1000	1630	5	1	12607989	311	-0.19	0.13	12	0.00	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	65799	N	N	2	N	N
138	20240404	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-25	5	-1.00	80336130	33125	108.10	2500	2500	2385	3250	1750	2500	2425.21	0.53	-437	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	312	-0.19	0.13	12	0.26	-12762.00	18943.00	3875	20240117	-36.13	2270	20231030	9.03	3875	-36.13	20240117	2305	7.38	20240320	3875	-36.13	20240117	2270	9.03	20231030	0.18	N	002820	1000	126 억	66236	N	N	2	N	N
139	20240404	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-30	5	-1.20	75200230	31051	101.33	2500	2500	2385	3250	1750	2500	2421.83	0.53	-422	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	311	-0.19	0.13	12	0.25	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
140	20240404	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-65	5	-2.60	61826520	25527	83.30	2500	2500	2385	3250	1750	2500	2422.00	0.53	1960	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	307	-0.19	0.13	12	0.20	-12762.00	18943.00	3875	20240117	-37.16	2270	20231030	7.27	3875	-37.16	20240117	2305	5.64	20240320	3875	-37.16	20240117	2270	7.27	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
141	20240404	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-50	5	-2.00	21110230	8620	28.13	2500	2500	2420	3250	1750	2500	2448.98	0.53	1594	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	309	-0.19	0.13	12	0.07	-12762.00	18943.00	3875	20240117	-36.77	2270	20231030	7.93	3875	-36.77	20240117	2305	6.29	20240320	3875	-36.77	20240117	2270	7.93	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
142	20240404	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-45	5	-1.80	19608990	8006	26.13	2500	2500	2420	3250	1750	2500	2449.29	0.53	1594	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	310	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.65	2270	20231030	8.15	3875	-36.65	20240117	2305	6.51	20240320	3875	-36.65	20240117	2270	8.15	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
143	20240404	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-55	5	-2.20	14521155	5909	19.28	2500	2500	2430	3250	1750	2500	2457.46	0.53	1594	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	308	-0.19	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-36.90	2270	20231030	7.71	3875	-36.90	20240117	2305	6.07	20240320	3875	-36.90	20240117	2270	7.71	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
144	20240404	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-50	5	-2.00	9886330	4003	13.06	2500	2500	2435	3250	1750	2500	2469.73	0.53	1401	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	309	-0.19	0.13	12	0.03	-12762.00	18943.00	3875	20240117	-36.77	2270	20231030	7.93	3875	-36.77	20240117	2305	6.29	20240320	3875	-36.77	20240117	2270	7.93	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
145	20240404	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	0	3	0.00	1917500	767	2.50	2500	2500	2500	3250	1750	2500	2500.00	0.53	0	2590	2545	2460	2415	2330	2567	2437	126	750	1000	1650	5	1	12607989	315	-0.20	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.18	N	002820	1000	126 억	66236	N	N	4	N	N
146	20240403	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	70	2	2.88	73939120	30641	113.80	2430	2505	2375	3155	1705	2430	2413.08	0.54	-2284	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	315	-0.20	0.13	12	0.24	-12762.00	18943.00	3875	20240117	-35.48	2270	20231030	10.13	3875	-35.48	20240117	2305	8.46	20240320	3875	-35.48	20240117	2270	10.13	20231030	0.18	N	002820	1000	126 억	68520	N	N	4	N	N
147	20240403	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-5	5	-0.21	56452045	23569	87.53	2430	2445	2375	3155	1705	2430	2395.18	0.54	-1489	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	306	-0.19	0.13	12	0.19	-12762.00	18943.00	3875	20240117	-37.42	2270	20231030	6.83	3875	-37.42	20240117	2305	5.21	20240320	3875	-37.42	20240117	2270	6.83	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
148	20240403	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	0	3	0.00	56213440	23470	87.16	2430	2445	2375	3155	1705	2430	2395.12	0.54	-1489	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	306	-0.19	0.13	12	0.19	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
149	20240403	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	-35	5	-1.44	49745305	20788	77.20	2430	2430	2375	3155	1705	2430	2392.98	0.54	-858	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	302	-0.19	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-38.19	2270	20231030	5.51	3875	-38.19	20240117	2305	3.90	20240320	3875	-38.19	20240117	2270	5.51	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
150	20240403	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-25	5	-1.03	29839100	12422	46.13	2430	2430	2380	3155	1705	2430	2402.12	0.54	-988	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	303	-0.19	0.13	12	0.10	-12762.00	18943.00	3875	20240117	-37.94	2270	20231030	5.95	3875	-37.94	20240117	2305	4.34	20240320	3875	-37.94	20240117	2270	5.95	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
151	20240403	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-25	5	-1.03	28598120	11906	44.22	2430	2430	2380	3155	1705	2430	2401.99	0.54	-988	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	303	-0.19	0.13	12	0.09	-12762.00	18943.00	3875	20240117	-37.94	2270	20231030	5.95	3875	-37.94	20240117	2305	4.34	20240320	3875	-37.94	20240117	2270	5.95	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
152	20240403	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-20	5	-0.82	15820250	6571	24.40	2430	2430	2380	3155	1705	2430	2407.59	0.54	-857	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	304	-0.19	0.13	12	0.05	-12762.00	18943.00	3875	20240117	-37.81	2270	20231030	6.17	3875	-37.81	20240117	2305	4.56	20240320	3875	-37.81	20240117	2270	6.17	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
153	20240403	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	0	3	0.00	3027780	1246	4.63	2430	2430	2430	3155	1705	2430	2430.00	0.54	-186	2560	2495	2455	2390	2350	2475	2370	126	725	1000	1600	5	1	12607989	306	-0.19	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	68520	N	N	22	N	N
154	20240402	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-65	5	-2.61	65823605	26926	122.76	2495	2520	2415	3240	1750	2495	2444.78	0.54	539	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	306	-0.19	0.13	12	0.21	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	67989	N	N	22	N	N
155	20240402	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-65	5	-2.61	54601295	22305	101.69	2495	2520	2415	3240	1750	2495	2447.94	0.54	539	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	306	-0.19	0.13	12	0.18	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
156	20240402	140131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-75	5	-3.01	51899925	21187	96.59	2495	2520	2415	3240	1750	2495	2449.61	0.54	620	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	305	-0.19	0.13	12	0.17	-12762.00	18943.00	3875	20240117	-37.55	2270	20231030	6.61	3875	-37.55	20240117	2305	4.99	20240320	3875	-37.55	20240117	2270	6.61	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
157	20240402	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-65	5	-2.61	49646885	20256	92.35	2495	2520	2415	3240	1750	2495	2450.97	0.54	622	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	306	-0.19	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
158	20240402	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-65	5	-2.61	48291465	19696	89.80	2495	2520	2415	3240	1750	2495	2451.84	0.54	623	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	306	-0.19	0.13	12	0.16	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
159	20240402	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-15	5	-0.60	32019745	12999	59.26	2495	2520	2430	3240	1750	2495	2463.25	0.54	233	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	313	-0.19	0.13	12	0.10	-12762.00	18943.00	3875	20240117	-36.00	2270	20231030	9.25	3875	-36.00	20240117	2305	7.59	20240320	3875	-36.00	20240117	2270	9.25	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
160	20240402	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-10	5	-0.40	21355895	8710	39.71	2495	2495	2430	3240	1750	2495	2451.88	0.54	366	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	313	-0.19	0.13	12	0.07	-12762.00	18943.00	3875	20240117	-35.87	2270	20231030	9.47	3875	-35.87	20240117	2305	7.81	20240320	3875	-35.87	20240117	2270	9.47	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
161	20240402	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	0	3	0.00	2018455	809	3.69	2495	2495	2495	3240	1750	2495	2495.00	0.54	-1	2661	2577	2496	2412	2331	2620	2455	126	745	1000	1640	5	1	12607989	315	-0.20	0.13	12	0.01	-12762.00	18943.00	3875	20240117	-35.61	2270	20231030	9.91	3875	-35.61	20240117	2305	8.24	20240320	3875	-35.61	20240117	2270	9.91	20231030	0.18	N	002820	1000	126 억	67989	N	N	0	N	N
162	20240401	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2495	25	2	1.01	53537475	21931	352.19	2440	2580	2415	3210	1730	2470	2441.18	0.52	2486	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	315	-0.20	0.13	12	0.17	-12762.00	18943.00	3875	20240117	-35.61	2270	20231030	9.91	3875	-35.61	20240117	2305	8.24	20240320	3875	-35.61	20240117	2270	9.91	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
163	20240401	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-40	5	-1.62	46429830	19050	305.93	2440	2580	2415	3210	1730	2470	2437.26	0.52	3085	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	306	-0.19	0.13	12	0.15	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
164	20240401	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	-40	5	-1.62	46424960	19048	305.89	2440	2580	2415	3210	1730	2470	2437.26	0.52	3085	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	306	-0.19	0.13	12	0.15	-12762.00	18943.00	3875	20240117	-37.29	2270	20231030	7.05	3875	-37.29	20240117	2305	5.42	20240320	3875	-37.29	20240117	2270	7.05	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
165	20240401	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-45	5	-1.82	43224750	17730	284.73	2440	2580	2415	3210	1730	2470	2437.94	0.52	3048	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	306	-0.19	0.13	12	0.14	-12762.00	18943.00	3875	20240117	-37.42	2270	20231030	6.83	3875	-37.42	20240117	2305	5.21	20240320	3875	-37.42	20240117	2270	6.83	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
166	20240401	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-50	5	-2.02	40944910	16788	269.60	2440	2580	2420	3210	1730	2470	2438.94	0.52	2227	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	305	-0.19	0.13	12	0.13	-12762.00	18943.00	3875	20240117	-37.55	2270	20231030	6.61	3875	-37.55	20240117	2305	4.99	20240320	3875	-37.55	20240117	2270	6.61	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
167	20240401	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	19729410	8073	129.65	2440	2580	2430	3210	1730	2470	2443.88	0.52	1499	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	311	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
168	20240401	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	0	3	0.00	18841445	7712	123.85	2440	2580	2430	3210	1730	2470	2443.13	0.52	1480	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	311	-0.19	0.13	12	0.06	-12762.00	18943.00	3875	20240117	-36.26	2270	20231030	8.81	3875	-36.26	20240117	2305	7.16	20240320	3875	-36.26	20240117	2270	8.81	20231030	0.18	N	002820	1000	126 억	65511	N	N	0	N	N
169	20240401	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	110	2	4.45	6687050	2735	43.92	2440	2580	2440	3210	1730	2470	2444.99	0.52	594	2503	2486	2458	2441	2413	2492	2447	126	740	1000	1630	5	1	12607989	325	-0.20	0.14	12	0.02	-12762.00	18943.00	3875	20240117	-33.42	2270	20231030	13.66	3875	-33.42	20240117	2305	11.93	20240320	3875	-33.42	20240117	2270	13.66	20231030	0.18	N	002820	1000	126 억	65511	Y	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History