KissMeData/001020/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	4	2	0.47	7022825	8231	26.73	880	880	849	1107	597	852	853.20	0.06	-2201	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1524	4.95	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	835	2.51	20240423	1180	-27.46	20230601	700	22.29	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
3	20240430	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	-2	5	-0.23	5371464	6287	20.41	880	880	849	1107	597	852	854.38	0.06	-1927	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1513	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.97	700	20231030	21.43	990	-14.14	20240116	835	1.80	20240423	1180	-27.97	20230601	700	21.43	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
4	20240430	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	2	2	0.23	3460579	4044	13.13	880	880	851	1107	597	852	855.73	0.06	-1490	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1520	4.94	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
5	20240430	130115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	3	2	0.35	3452875	4035	13.10	880	880	851	1107	597	852	855.73	0.06	-1483	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1522	4.94	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
6	20240430	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	853	1	2	0.12	1726677	2012	6.53	880	880	851	1107	597	852	858.19	0.06	-1052	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1518	4.93	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.71	700	20231030	21.86	990	-13.84	20240116	835	2.16	20240423	1180	-27.71	20230601	700	21.86	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
7	20240430	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	12	2	1.41	1165895	1355	4.40	880	880	851	1107	597	852	860.44	0.06	-398	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1538	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	835	3.47	20240423	1180	-26.78	20230601	700	23.43	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
8	20240430	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	865	13	2	1.53	1100231	1279	4.15	880	880	851	1107	597	852	860.23	0.06	-398	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1540	5.00	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.69	700	20231030	23.57	990	-12.63	20240116	835	3.59	20240423	1180	-26.69	20230601	700	23.57	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
9	20240430	090119	57	100.00	KOSPI	종이.목재	N	N	N	N	N	874	22	2	2.58	106194	122	0.40	880	880	851	1107	597	852	870.44	0.06	-52	867	859	852	844	837	859	844	890	255	500	540	1	1	177983313	1556	5.05	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.93	700	20231030	24.86	990	-11.72	20240116	835	4.67	20240423	1180	-25.93	20230601	700	24.86	20231030	0.04	N	001020	500	889 억	106786	N	N	1	N	N
10	20240429	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	852	-2	5	-0.23	26197921	30796	138.76	852	860	845	1110	598	854	850.69	0.06	-1671	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1516	4.92	0.51	12	0.02	173.00	1659.00	1180	20230601	-27.80	700	20231030	21.71	990	-13.94	20240116	835	2.04	20240423	1180	-27.80	20230601	700	21.71	20231030	0.04	N	001020	500	889 억	108457	N	N	1	N	N
11	20240429	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	853	-1	5	-0.12	25714344	30228	136.20	852	860	845	1110	598	854	850.68	0.06	-1537	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1518	4.93	0.51	12	0.02	173.00	1659.00	1180	20230601	-27.71	700	20231030	21.86	990	-13.84	20240116	835	2.16	20240423	1180	-27.71	20230601	700	21.86	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
12	20240429	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	853	-1	5	-0.12	25204410	29630	133.50	852	860	845	1110	598	854	850.64	0.06	-1195	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1518	4.93	0.51	12	0.02	173.00	1659.00	1180	20230601	-27.71	700	20231030	21.86	990	-13.84	20240116	835	2.16	20240423	1180	-27.71	20230601	700	21.86	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
13	20240429	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	849	-5	5	-0.59	24005954	28223	127.16	852	860	845	1110	598	854	850.58	0.06	25	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1511	4.91	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.05	700	20231030	21.29	990	-14.24	20240116	835	1.68	20240423	1180	-28.05	20230601	700	21.29	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
14	20240429	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	1	2	0.12	18765862	22039	99.30	852	860	849	1110	598	854	851.48	0.06	-821	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1522	4.94	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
15	20240429	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	4	2	0.47	18515151	21746	97.98	852	860	849	1110	598	854	851.43	0.06	-532	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1527	4.96	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	835	2.75	20240423	1180	-27.29	20230601	700	22.57	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
16	20240429	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	852	-2	5	-0.23	1278805	1502	6.77	852	860	851	1110	598	854	851.40	0.06	-237	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1516	4.92	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.80	700	20231030	21.71	990	-13.94	20240116	835	2.04	20240423	1180	-27.80	20230601	700	21.71	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
17	20240429	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	0	3	0.00	0	0	0.00	0	0	0	1110	598	854	0.00	0.06	0	875	864	857	846	839	861	843	890	256	500	540	1	1	177983313	1520	4.94	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	108457	N	N	0	N	N
18	20240426	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-5	5	-0.58	18997451	22193	595.47	859	868	850	1116	602	859	856.01	0.06	-1973	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
19	20240426	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-5	5	-0.58	18492011	21601	579.58	859	868	850	1116	602	859	856.07	0.06	-2089	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
20	20240426	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	851	-8	5	-0.93	15904211	18557	497.91	859	868	851	1116	602	859	857.05	0.06	85	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1515	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.88	700	20231030	21.57	990	-14.04	20240116	835	1.92	20240423	1180	-27.88	20230601	700	21.57	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
21	20240426	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-5	5	-0.58	14993038	17487	469.20	859	868	851	1116	602	859	857.38	0.06	437	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
22	20240426	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	860	1	2	0.12	14891279	17368	466.00	859	868	851	1116	602	859	857.40	0.06	553	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1531	4.97	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.12	700	20231030	22.86	990	-13.13	20240116	835	2.99	20240423	1180	-27.12	20230601	700	22.86	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
23	20240426	110115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	861	2	2	0.23	14885256	17361	465.82	859	868	851	1116	602	859	857.40	0.06	560	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1532	4.98	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.03	700	20231030	23.00	990	-13.03	20240116	835	3.11	20240423	1180	-27.03	20230601	700	23.00	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
24	20240426	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-5	5	-0.58	13881926	16193	434.48	859	868	851	1116	602	859	857.28	0.06	1215	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
25	20240426	090115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	859	0	3	0.00	64425	75	2.01	859	859	859	1116	602	859	859.00	0.06	-11	882	870	860	848	838	865	843	890	257	500	540	1	1	177983313	1529	4.97	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.20	700	20231030	22.71	990	-13.23	20240116	835	2.87	20240423	1180	-27.20	20230601	700	22.71	20231030	0.04	N	001020	500	889 억	110579	N	N	0	N	N
26	20240425	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	859	4	2	0.47	3191831	3727	17.20	872	872	850	1111	599	855	856.38	0.06	-1794	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1529	4.97	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.20	700	20231030	22.71	990	-13.23	20240116	835	2.87	20240423	1180	-27.20	20230601	700	22.71	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
27	20240425	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	857	2	2	0.23	2556341	2986	13.78	872	872	850	1111	599	855	856.11	0.06	-1477	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1525	4.95	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.37	700	20231030	22.43	990	-13.43	20240116	835	2.63	20240423	1180	-27.37	20230601	700	22.43	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
28	20240425	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	0	3	0.00	2422098	2829	13.06	872	872	850	1111	599	855	856.17	0.06	-1349	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1522	4.94	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
29	20240425	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-1	5	-0.12	1165074	1355	6.25	872	872	854	1111	599	855	859.83	0.06	-986	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1520	4.94	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
30	20240425	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	3	2	0.35	971999	1129	5.21	872	872	854	1111	599	855	860.94	0.06	-777	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1527	4.96	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	835	2.75	20240423	1180	-27.29	20230601	700	22.57	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
31	20240425	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-1	5	-0.12	813777	944	4.36	872	872	854	1111	599	855	862.05	0.06	-605	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1520	4.94	0.51	12	0.00	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
32	20240425	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	7	2	0.82	491292	568	2.62	872	872	861	1111	599	855	864.95	0.06	-468	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1534	4.98	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	835	3.23	20240423	1180	-26.95	20230601	700	23.14	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
33	20240425	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	871	16	2	1.87	8712	10	0.05	872	872	871	1111	599	855	871.20	0.06	-10	909	882	859	832	809	870	820	890	256	500	540	1	1	177983313	1550	5.03	0.53	12	0.00	173.00	1659.00	1180	20230601	-26.19	700	20231030	24.43	990	-12.02	20240116	835	4.31	20240423	1180	-26.19	20230601	700	24.43	20231030	0.04	N	001020	500	889 억	112373	N	N	0	N	N
34	20240424	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	8	2	0.94	18530840	21662	34.01	886	886	836	1101	593	847	855.45	0.06	-887	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1522	4.94	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
35	20240424	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	8	2	0.94	18396610	21505	33.77	886	886	836	1101	593	847	855.46	0.06	-882	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1522	4.94	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
36	20240424	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	9	2	1.06	17689345	20678	32.47	886	886	836	1101	593	847	855.47	0.06	-485	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1524	4.95	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	835	2.51	20240423	1180	-27.46	20230601	700	22.29	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
37	20240424	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	9	2	1.06	11280702	13184	20.70	886	886	836	1101	593	847	855.64	0.06	-302	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1524	4.95	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	835	2.51	20240423	1180	-27.46	20230601	700	22.29	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
38	20240424	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	7	2	0.83	10461845	12225	19.20	886	886	836	1101	593	847	855.77	0.06	-30	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	835	2.28	20240423	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
39	20240424	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	859	12	2	1.42	7867731	9191	14.43	886	886	836	1101	593	847	856.03	0.06	221	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1529	4.97	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.20	700	20231030	22.71	990	-13.23	20240116	835	2.87	20240423	1180	-27.20	20230601	700	22.71	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
40	20240424	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	855	8	2	0.94	971052	1125	1.77	886	886	836	1101	593	847	863.16	0.06	-153	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1522	4.94	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.54	700	20231030	22.14	990	-13.64	20240116	835	2.40	20240423	1180	-27.54	20230601	700	22.14	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
41	20240424	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	38	2	4.49	361823	415	0.65	886	886	836	1101	593	847	871.86	0.06	-76	861	853	844	836	827	858	841	890	254	500	540	1	1	177983313	1575	5.12	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.00	700	20231030	26.43	990	-10.61	20240116	835	5.99	20240423	1180	-25.00	20230601	700	26.43	20231030	0.04	N	001020	500	889 억	113260	N	N	0	N	N
42	20240423	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	1	2	0.12	53545145	63688	242.32	846	852	835	1099	593	846	840.74	0.07	-3502	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1508	4.90	0.51	12	0.04	173.00	1659.00	1180	20230601	-28.22	700	20231030	21.00	990	-14.44	20240116	835	1.44	20240423	1180	-28.22	20230601	700	21.00	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
43	20240423	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	-6	5	-0.71	49170133	58521	222.66	846	852	835	1099	593	846	840.21	0.07	-2814	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1495	4.86	0.51	12	0.03	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	835	0.60	20240423	1180	-28.81	20230601	700	20.00	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
44	20240423	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	841	-5	5	-0.59	43430439	51698	196.70	846	852	835	1099	593	846	840.08	0.07	-1884	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1497	4.86	0.51	12	0.03	173.00	1659.00	1180	20230601	-28.73	700	20231030	20.14	990	-15.05	20240116	835	0.72	20240423	1180	-28.73	20230601	700	20.14	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
45	20240423	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-8	5	-0.95	35685840	42474	161.60	846	852	835	1099	593	846	840.18	0.07	-1154	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1492	4.84	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	835	0.36	20240423	1180	-28.98	20230601	700	19.71	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
46	20240423	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	838	-8	5	-0.95	34804132	41422	157.60	846	852	835	1099	593	846	840.23	0.07	-662	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1492	4.84	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.98	700	20231030	19.71	990	-15.35	20240116	835	0.36	20240423	1180	-28.98	20230601	700	19.71	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
47	20240423	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	840	-6	5	-0.71	29282906	34847	132.58	846	852	835	1099	593	846	840.33	0.07	235	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1495	4.86	0.51	12	0.02	173.00	1659.00	1180	20230601	-28.81	700	20231030	20.00	990	-15.15	20240116	835	0.60	20240423	1180	-28.81	20230601	700	20.00	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
48	20240423	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	849	3	2	0.35	5559619	6589	25.07	846	852	841	1099	593	846	843.77	0.07	826	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1511	4.91	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.05	700	20231030	21.29	990	-14.24	20240116	841	0.95	20240423	1180	-28.05	20230601	700	21.29	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
49	20240423	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-1	5	-0.12	12689	15	0.06	846	846	845	1099	593	846	845.93	0.07	-3	863	854	849	840	835	852	838	890	253	500	540	1	1	177983313	1504	4.88	0.51	12	0.00	173.00	1659.00	1180	20230601	-28.39	700	20231030	20.71	990	-14.65	20240116	843	0.24	20240418	1180	-28.39	20230601	700	20.71	20231030	0.04	N	001020	500	889 억	116762	N	N	0	N	N
50	20240422	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	-12	5	-1.40	22261288	26283	151.23	858	858	844	1115	601	858	846.98	0.07	-2235	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1506	4.89	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.31	700	20231030	20.86	990	-14.55	20240116	843	0.36	20240418	1180	-28.31	20230601	700	20.86	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
51	20240422	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-10	5	-1.17	21189121	25016	143.94	858	858	844	1115	601	858	847.02	0.07	-2031	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	843	0.59	20240418	1180	-28.14	20230601	700	21.14	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
52	20240422	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-10	5	-1.17	16644742	19647	113.05	858	858	844	1115	601	858	847.19	0.07	-1902	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	843	0.59	20240418	1180	-28.14	20230601	700	21.14	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
53	20240422	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-10	5	-1.17	14856901	17538	100.91	858	858	844	1115	601	858	847.13	0.07	-1361	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	843	0.59	20240418	1180	-28.14	20230601	700	21.14	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
54	20240422	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	848	-10	5	-1.17	13615947	16074	92.49	858	858	844	1115	601	858	847.08	0.07	-864	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1509	4.90	0.51	12	0.01	173.00	1659.00	1180	20230601	-28.14	700	20231030	21.14	990	-14.34	20240116	843	0.59	20240418	1180	-28.14	20230601	700	21.14	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
55	20240422	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	851	-7	5	-0.82	10064963	11873	68.32	858	858	845	1115	601	858	847.72	0.07	-677	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1515	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.88	700	20231030	21.57	990	-14.04	20240116	843	0.95	20240418	1180	-27.88	20230601	700	21.57	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
56	20240422	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	851	-7	5	-0.82	8391027	9899	56.96	858	858	845	1115	601	858	847.66	0.07	-348	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1515	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.88	700	20231030	21.57	990	-14.04	20240116	843	0.95	20240418	1180	-27.88	20230601	700	21.57	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
57	20240422	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	0	3	0.00	858	1	0.01	858	858	858	1115	601	858	858.00	0.07	0	868	863	857	852	846	860	849	890	257	500	540	1	1	177983313	1527	4.96	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	843	1.78	20240418	1180	-27.29	20230601	700	22.57	20231030	0.04	N	001020	500	889 억	118997	N	N	0	N	N
58	20240419	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	-4	5	-0.46	14855315	17379	182.88	862	862	851	1120	604	862	854.79	0.07	-1658	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1527	4.96	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	843	1.78	20240418	1180	-27.29	20230601	700	22.57	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
59	20240419	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	-4	5	-0.46	14767006	17276	181.80	862	862	851	1120	604	862	854.77	0.07	-1603	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1527	4.96	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	843	1.78	20240418	1180	-27.29	20230601	700	22.57	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
60	20240419	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-8	5	-0.93	11493457	13438	141.41	862	862	851	1120	604	862	855.30	0.07	-1033	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	843	1.30	20240418	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
61	20240419	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	852	-10	5	-1.16	10852347	12686	133.49	862	862	851	1120	604	862	855.46	0.07	-556	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1516	4.92	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.80	700	20231030	21.71	990	-13.94	20240116	843	1.07	20240418	1180	-27.80	20230601	700	21.71	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
62	20240419	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	-6	5	-0.70	5865647	6839	71.97	862	862	853	1120	604	862	857.68	0.07	-669	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1524	4.95	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	843	1.54	20240418	1180	-27.46	20230601	700	22.29	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
63	20240419	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	-6	5	-0.70	4952541	5772	60.74	862	862	853	1120	604	862	858.03	0.07	-669	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1524	4.95	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	843	1.54	20240418	1180	-27.46	20230601	700	22.29	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
64	20240419	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	859	-3	5	-0.35	470269	549	5.78	862	862	853	1120	604	862	856.59	0.07	-116	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1529	4.97	0.52	12	0.00	173.00	1659.00	1180	20230601	-27.20	700	20231030	22.71	990	-13.23	20240116	843	1.90	20240418	1180	-27.20	20230601	700	22.71	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
65	20240419	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	0	3	0.00	55168	64	0.67	862	862	862	1120	604	862	862.00	0.07	0	898	879	861	842	824	889	852	890	258	500	550	1	1	177983313	1534	4.98	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	843	2.25	20240418	1180	-26.95	20230601	700	23.14	20231030	0.04	N	001020	500	889 억	120887	N	N	0	N	N
66	20240418	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	6	2	0.70	8164488	9503	30.73	843	880	843	1112	600	856	859.15	0.07	-1271	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1534	4.98	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	843	2.25	20240418	1180	-26.95	20230601	700	23.14	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
67	20240418	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	865	9	2	1.05	7785713	9064	29.31	843	880	843	1112	600	856	858.97	0.07	-1195	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1540	5.00	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.69	700	20231030	23.57	990	-12.63	20240116	843	2.61	20240418	1180	-26.69	20230601	700	23.57	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
68	20240418	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	8	2	0.93	7086897	8256	26.70	843	880	843	1112	600	856	858.39	0.07	-1126	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1538	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	843	2.49	20240418	1180	-26.78	20230601	700	23.43	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
69	20240418	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	865	9	2	1.05	6178337	7205	23.30	843	880	843	1112	600	856	857.51	0.07	-828	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1540	5.00	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.69	700	20231030	23.57	990	-12.63	20240116	843	2.61	20240418	1180	-26.69	20230601	700	23.57	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
70	20240418	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	8	2	0.93	5514431	6437	20.82	843	880	843	1112	600	856	856.68	0.07	-514	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1538	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	843	2.49	20240418	1180	-26.78	20230601	700	23.43	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
71	20240418	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	8	2	0.93	3947675	4623	14.95	843	880	843	1112	600	856	853.92	0.07	-321	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1538	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	843	2.49	20240418	1180	-26.78	20230601	700	23.43	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
72	20240418	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	863	7	2	0.82	3017004	3539	11.44	843	880	843	1112	600	856	852.50	0.07	-267	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1536	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.86	700	20231030	23.29	990	-12.83	20240116	843	2.37	20240418	1180	-26.86	20230601	700	23.29	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
73	20240418	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	24	2	2.80	1769940	2097	6.78	843	880	843	1112	600	856	844.03	0.07	0	873	864	858	849	843	861	846	890	256	500	540	1	1	177983313	1566	5.09	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.42	700	20231030	25.71	990	-11.11	20240116	843	4.39	20240418	1180	-25.42	20230601	700	25.71	20231030	0.04	N	001020	500	889 억	122390	N	N	3	N	N
74	20240417	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	856	-6	5	-0.70	26439629	30920	182.97	858	867	852	1120	604	862	855.10	0.07	-3394	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1524	4.95	0.52	12	0.02	173.00	1659.00	1180	20230601	-27.46	700	20231030	22.29	990	-13.54	20240116	852	0.47	20240417	1180	-27.46	20230601	700	22.29	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
75	20240417	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-8	5	-0.93	25348607	29644	175.42	858	867	852	1120	604	862	855.10	0.07	-2949	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1520	4.94	0.51	12	0.02	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	852	0.23	20240417	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
76	20240417	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	854	-8	5	-0.93	22069198	25810	152.73	858	867	852	1120	604	862	855.06	0.07	-2598	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1520	4.94	0.51	12	0.01	173.00	1659.00	1180	20230601	-27.63	700	20231030	22.00	990	-13.74	20240116	852	0.23	20240417	1180	-27.63	20230601	700	22.00	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
77	20240417	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	860	-2	5	-0.23	16710170	19537	115.61	858	867	852	1120	604	862	855.31	0.07	-2134	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1531	4.97	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.12	700	20231030	22.86	990	-13.13	20240116	852	0.94	20240417	1180	-27.12	20230601	700	22.86	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
78	20240417	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	860	-2	5	-0.23	16000594	18709	110.71	858	867	852	1120	604	862	855.24	0.07	-1308	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1531	4.97	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.12	700	20231030	22.86	990	-13.13	20240116	852	0.94	20240417	1180	-27.12	20230601	700	22.86	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
79	20240417	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	-4	5	-0.46	15124328	17688	104.67	858	867	852	1120	604	862	855.06	0.07	-1249	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1527	4.96	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.29	700	20231030	22.57	990	-13.33	20240116	852	0.70	20240417	1180	-27.29	20230601	700	22.57	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
80	20240417	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	859	-3	5	-0.35	13506675	15804	93.52	858	867	852	1120	604	862	854.64	0.07	-504	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1529	4.97	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.20	700	20231030	22.71	990	-13.23	20240116	852	0.82	20240417	1180	-27.20	20230601	700	22.71	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
81	20240417	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	867	5	2	0.58	48915	57	0.34	858	867	858	1120	604	862	858.16	0.07	0	876	869	863	856	850	866	853	890	258	500	550	1	1	177983313	1543	5.01	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.53	700	20231030	23.86	990	-12.42	20240116	857	1.17	20240416	1180	-26.53	20230601	700	23.86	20231030	0.04	N	001020	500	889 억	125766	N	N	3	N	N
82	20240416	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	-8	5	-0.92	14544557	16889	106.83	868	870	857	1131	609	870	861.19	0.07	-2947	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1534	4.98	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	857	0.58	20240416	1180	-26.95	20230601	700	23.14	20231030	0.04	N	001020	500	889 억	127622	N	N	3	N	N
83	20240416	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	860	-10	5	-1.15	13450507	15617	98.79	868	870	857	1131	609	870	861.27	0.07	-1832	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1531	4.97	0.52	12	0.01	173.00	1659.00	1180	20230601	-27.12	700	20231030	22.86	990	-13.13	20240116	857	0.35	20240416	1180	-27.12	20230601	700	22.86	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
84	20240416	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	-8	5	-0.92	9346422	10845	68.60	868	870	857	1131	609	870	861.82	0.07	-1624	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1534	4.98	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	857	0.58	20240416	1180	-26.95	20230601	700	23.14	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
85	20240416	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	-8	5	-0.92	7853295	9112	57.64	868	870	857	1131	609	870	861.86	0.07	-1278	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1534	4.98	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	857	0.58	20240416	1180	-26.95	20230601	700	23.14	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
86	20240416	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	-6	5	-0.69	5907015	6854	43.36	868	870	857	1131	609	870	861.83	0.07	-952	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1538	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	857	0.82	20240416	1180	-26.78	20230601	700	23.43	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
87	20240416	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	-6	5	-0.69	2494585	2888	18.27	868	870	860	1131	609	870	863.78	0.07	-979	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1538	4.99	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	860	0.47	20240416	1180	-26.78	20230601	700	23.43	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
88	20240416	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	0	3	0.00	324595	375	2.37	868	870	864	1131	609	870	865.59	0.07	-373	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1548	5.03	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
89	20240416	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-2	5	-0.23	1736	2	0.01	868	868	868	1131	609	870	868.00	0.07	-2	900	885	873	858	846	879	852	890	261	500	550	1	1	177983313	1545	5.02	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.04	N	001020	500	889 억	127622	N	N	9	N	N
90	20240415	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-9	5	-1.02	13670841	15809	106.18	888	888	861	1142	616	879	864.74	0.07	-1205	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	129605	N	N	9	N	N
91	20240415	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	866	-13	5	-1.48	12980774	15014	100.84	888	888	861	1142	616	879	864.58	0.07	-1201	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1541	5.01	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.61	700	20231030	23.71	990	-12.53	20240116	860	0.70	20240403	1180	-26.61	20230601	700	23.71	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
92	20240415	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-10	5	-1.14	12054565	13942	93.64	888	888	861	1142	616	879	864.62	0.07	-1414	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
93	20240415	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-11	5	-1.25	8861155	10247	68.82	888	888	861	1142	616	879	864.76	0.07	-1455	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1545	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
94	20240415	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-9	5	-1.02	8531739	9867	66.27	888	888	861	1142	616	879	864.67	0.07	-1099	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
95	20240415	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	862	-17	5	-1.93	6963566	8059	54.13	888	888	861	1142	616	879	864.07	0.07	-316	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1534	4.98	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.95	700	20231030	23.14	990	-12.93	20240116	860	0.23	20240403	1180	-26.95	20230601	700	23.14	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
96	20240415	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	872	-7	5	-0.80	2292633	2648	17.78	888	888	865	1142	616	879	865.80	0.07	-353	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1552	5.04	0.53	12	0.00	173.00	1659.00	1180	20230601	-26.10	700	20231030	24.57	990	-11.92	20240116	860	1.40	20240403	1180	-26.10	20230601	700	24.57	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
97	20240415	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	0	3	0.00	1767	2	0.01	888	888	879	1142	616	879	883.50	0.07	-1	899	888	877	866	855	883	861	890	263	500	560	1	1	177983313	1564	5.08	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.51	700	20231030	25.57	990	-11.21	20240116	860	2.21	20240403	1180	-25.51	20230601	700	25.57	20231030	0.03	N	001020	500	889 억	129605	N	N	14	N	N
98	20240412	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	1	2	0.11	12743977	14651	66.55	888	888	866	1141	615	878	869.80	0.07	-1206	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1564	5.08	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.51	700	20231030	25.57	990	-11.21	20240116	860	2.21	20240403	1180	-25.51	20230601	700	25.57	20231030	0.03	N	001020	500	889 억	131644	N	N	14	N	N
99	20240412	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	875	-3	5	-0.34	11927777	13721	62.33	888	888	866	1141	615	878	869.31	0.07	-1461	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1557	5.06	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.85	700	20231030	25.00	990	-11.62	20240116	860	1.74	20240403	1180	-25.85	20230601	700	25.00	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
100	20240412	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-8	5	-0.91	10456277	12030	54.64	888	888	866	1141	615	878	869.18	0.07	-1492	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
101	20240412	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-9	5	-1.03	9195925	10579	48.05	888	888	866	1141	615	878	869.26	0.07	-1492	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
102	20240412	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-10	5	-1.14	8223093	9460	42.97	888	888	866	1141	615	878	869.25	0.07	-997	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1545	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
103	20240412	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-9	5	-1.03	5866844	6749	30.66	888	888	866	1141	615	878	869.29	0.07	-752	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1547	5.02	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
104	20240412	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-9	5	-1.03	4103914	4718	21.43	888	888	869	1141	615	878	869.84	0.07	-441	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1547	5.02	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
105	20240412	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	0	3	0.00	0	0	0.00	0	0	0	1141	615	878	0.00	0.07	0	892	885	876	869	860	888	872	890	263	500	560	1	1	177983313	1563	5.08	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.59	700	20231030	25.43	990	-11.31	20240116	860	2.09	20240403	1180	-25.59	20230601	700	25.43	20231030	0.03	N	001020	500	889 억	131644	N	N	0	N	N
106	20240411	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	9	2	1.04	19209713	22002	111.38	869	883	867	1129	609	869	873.09	0.08	-1998	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1563	5.08	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.59	700	20231030	25.43	990	-11.31	20240116	860	2.09	20240403	1180	-25.59	20230601	700	25.43	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
107	20240411	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	9	2	1.04	19170205	21957	111.15	869	883	867	1129	609	869	873.08	0.08	-1953	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1563	5.08	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.59	700	20231030	25.43	990	-11.31	20240116	860	2.09	20240403	1180	-25.59	20230601	700	25.43	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
108	20240411	140117	57	100.00	KOSPI	종이.목재	N	N	N	N	N	876	7	2	0.81	16886225	19342	97.91	869	883	867	1129	609	869	873.03	0.08	-1402	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1559	5.06	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.76	700	20231030	25.14	990	-11.52	20240116	860	1.86	20240403	1180	-25.76	20230601	700	25.14	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
109	20240411	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-1	5	-0.12	15151474	17343	87.79	869	883	867	1129	609	869	873.64	0.08	-1215	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1545	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
110	20240411	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	877	8	2	0.92	13959563	15970	80.84	869	883	867	1129	609	869	874.11	0.08	-1086	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1561	5.07	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.68	700	20231030	25.29	990	-11.41	20240116	860	1.98	20240403	1180	-25.68	20230601	700	25.29	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
111	20240411	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	871	2	2	0.23	13128428	15013	76.00	869	883	868	1129	609	869	874.47	0.08	-1072	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1550	5.03	0.53	12	0.01	173.00	1659.00	1180	20230601	-26.19	700	20231030	24.43	990	-12.02	20240116	860	1.28	20240403	1180	-26.19	20230601	700	24.43	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
112	20240411	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	883	14	2	1.61	8306833	9491	48.05	869	883	868	1129	609	869	875.23	0.08	-896	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1572	5.10	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.17	700	20231030	26.14	990	-10.81	20240116	860	2.67	20240403	1180	-25.17	20230601	700	26.14	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
113	20240411	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	883	14	2	1.61	1752	2	0.01	869	883	869	1129	609	869	876.00	0.08	-1	885	877	871	863	857	874	860	890	260	500	550	1	1	177983313	1572	5.10	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.17	700	20231030	26.14	990	-10.81	20240116	860	2.67	20240403	1180	-25.17	20230601	700	26.14	20231030	0.03	N	001020	500	889 억	133642	N	N	126	N	N
114	20240409	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-11	5	-1.25	17167977	19754	86.33	870	879	865	1144	616	880	869.09	0.08	-1746	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	135388	N	N	126	N	N
115	20240409	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-12	5	-1.36	15353505	17666	77.21	870	879	865	1144	616	880	869.10	0.08	-1525	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1545	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
116	20240409	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-11	5	-1.25	11576476	13308	58.16	870	879	865	1144	616	880	869.89	0.08	-1302	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
117	20240409	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-11	5	-1.25	9279907	10662	46.60	870	879	865	1144	616	880	870.37	0.08	-1002	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
118	20240409	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-12	5	-1.36	8588731	9867	43.12	870	879	865	1144	616	880	870.45	0.08	-929	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1545	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
119	20240409	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	877	-3	5	-0.34	7853083	9020	39.42	870	879	865	1144	616	880	870.63	0.08	-372	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1561	5.07	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.68	700	20231030	25.29	990	-11.41	20240116	860	1.98	20240403	1180	-25.68	20230601	700	25.29	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
120	20240409	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	876	-4	5	-0.45	2382959	2723	11.90	870	879	870	1144	616	880	875.12	0.08	8	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1559	5.06	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.76	700	20231030	25.14	990	-11.52	20240116	860	1.86	20240403	1180	-25.76	20230601	700	25.14	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
121	20240409	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-10	5	-1.14	193140	222	0.97	870	870	870	1144	616	880	870.00	0.08	0	922	901	885	864	848	911	874	890	264	500	560	1	1	177983313	1548	5.03	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	135388	N	N	0	N	N
122	20240408	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	10	2	1.15	20091728	22880	101.56	870	906	869	1131	609	870	878.13	0.08	-1370	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1566	5.09	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.42	700	20231030	25.71	990	-11.11	20240116	860	2.33	20240403	1180	-25.42	20230601	700	25.71	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
123	20240408	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	877	7	2	0.80	19252282	21924	97.32	870	906	869	1131	609	870	878.14	0.08	-1241	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1561	5.07	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.68	700	20231030	25.29	990	-11.41	20240116	860	1.98	20240403	1180	-25.68	20230601	700	25.29	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
124	20240408	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	875	5	2	0.57	17313172	19710	87.49	870	906	869	1131	609	870	878.40	0.08	-932	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1557	5.06	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.85	700	20231030	25.00	990	-11.62	20240116	860	1.74	20240403	1180	-25.85	20230601	700	25.00	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
125	20240408	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	873	3	2	0.34	14561026	16560	73.51	870	906	869	1131	609	870	879.29	0.08	-438	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1554	5.05	0.53	12	0.01	173.00	1659.00	1180	20230601	-26.02	700	20231030	24.71	990	-11.82	20240116	860	1.51	20240403	1180	-26.02	20230601	700	24.71	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
126	20240408	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	872	2	2	0.23	10017171	11347	50.37	870	906	869	1131	609	870	882.80	0.08	-550	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1552	5.04	0.53	12	0.01	173.00	1659.00	1180	20230601	-26.10	700	20231030	24.57	990	-11.92	20240116	860	1.40	20240403	1180	-26.10	20230601	700	24.57	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
127	20240408	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	8	2	0.92	7666997	8652	38.41	870	906	869	1131	609	870	886.15	0.08	-353	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1563	5.08	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.59	700	20231030	25.43	990	-11.31	20240116	860	2.09	20240403	1180	-25.59	20230601	700	25.43	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
128	20240408	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	14	2	1.61	4144620	4624	20.53	870	906	869	1131	609	870	896.33	0.08	225	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1573	5.11	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.08	700	20231030	26.29	990	-10.71	20240116	860	2.79	20240403	1180	-25.08	20230601	700	26.29	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
129	20240408	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	873	3	2	0.34	301921	347	1.54	870	873	870	1131	609	870	870.09	0.08	12	907	888	878	859	849	883	854	890	261	500	550	1	1	177983313	1554	5.05	0.53	12	0.00	173.00	1659.00	1180	20230601	-26.02	700	20231030	24.71	990	-11.82	20240116	860	1.51	20240403	1180	-26.02	20230601	700	24.71	20231030	0.03	N	001020	500	889 억	136758	N	N	2	N	N
130	20240405	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-18	5	-2.03	19859872	22528	54.17	897	897	868	1154	622	888	881.56	0.08	-2225	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	138983	N	N	2	N	N
131	20240405	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	-9	5	-1.01	16042018	18159	43.67	897	897	878	1154	622	888	883.42	0.08	-1389	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1564	5.08	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.51	700	20231030	25.57	990	-11.21	20240116	860	2.21	20240403	1180	-25.51	20230601	700	25.57	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
132	20240405	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	-9	5	-1.01	15105135	17092	41.10	897	897	878	1154	622	888	883.75	0.08	-1332	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1564	5.08	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.51	700	20231030	25.57	990	-11.21	20240116	860	2.21	20240403	1180	-25.51	20230601	700	25.57	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
133	20240405	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	878	-10	5	-1.13	12863592	14539	34.96	897	897	878	1154	622	888	884.76	0.08	-1323	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1563	5.08	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.59	700	20231030	25.43	990	-11.31	20240116	860	2.09	20240403	1180	-25.59	20230601	700	25.43	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
134	20240405	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	-8	5	-0.90	12760772	14422	34.68	897	897	880	1154	622	888	884.81	0.08	-1270	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1566	5.09	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.42	700	20231030	25.71	990	-11.11	20240116	860	2.33	20240403	1180	-25.42	20230601	700	25.71	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
135	20240405	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	883	-5	5	-0.56	12045332	13609	32.72	897	897	880	1154	622	888	885.10	0.08	-957	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1572	5.10	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.17	700	20231030	26.14	990	-10.81	20240116	860	2.67	20240403	1180	-25.17	20230601	700	26.14	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
136	20240405	100110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	-3	5	-0.34	9227487	10421	25.06	897	897	885	1154	622	888	885.47	0.08	-69	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1575	5.12	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.00	700	20231030	26.43	990	-10.61	20240116	860	2.91	20240403	1180	-25.00	20230601	700	26.43	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
137	20240405	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	888	0	3	0.00	0	0	0.00	0	0	0	1154	622	888	0.00	0.08	0	924	906	887	869	850	915	878	890	266	500	560	1	1	177983313	1580	5.13	0.54	12	0.00	173.00	1659.00	1180	20230601	-24.75	700	20231030	26.86	990	-10.30	20240116	860	3.26	20240403	1180	-24.75	20230601	700	26.86	20231030	0.03	N	001020	500	889 억	138983	N	N	5	N	N
138	20240404	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	888	20	2	2.30	36668444	41386	142.50	868	905	868	1128	608	868	885.95	0.08	-2156	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1580	5.13	0.54	12	0.02	173.00	1659.00	1180	20230601	-24.75	700	20231030	26.86	990	-10.30	20240116	860	3.26	20240403	1180	-24.75	20230601	700	26.86	20231030	0.03	N	001020	500	889 억	141139	N	N	5	N	N
139	20240404	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	877	9	2	1.04	33091408	37355	128.62	868	905	868	1128	608	868	885.86	0.08	-1943	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1561	5.07	0.53	12	0.02	173.00	1659.00	1180	20230601	-25.68	700	20231030	25.29	990	-11.41	20240116	860	1.98	20240403	1180	-25.68	20230601	700	25.29	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
140	20240404	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	11	2	1.27	32090712	36214	124.69	868	905	868	1128	608	868	886.14	0.08	-1933	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1564	5.08	0.53	12	0.02	173.00	1659.00	1180	20230601	-25.51	700	20231030	25.57	990	-11.21	20240116	860	2.21	20240403	1180	-25.51	20230601	700	25.57	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
141	20240404	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	876	8	2	0.92	27194383	30642	105.51	868	905	868	1128	608	868	887.49	0.08	2054	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1559	5.06	0.53	12	0.02	173.00	1659.00	1180	20230601	-25.76	700	20231030	25.14	990	-11.52	20240116	860	1.86	20240403	1180	-25.76	20230601	700	25.14	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
142	20240404	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	880	12	2	1.38	24574355	27661	95.24	868	905	868	1128	608	868	888.41	0.08	2172	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1566	5.09	0.53	12	0.02	173.00	1659.00	1180	20230601	-25.42	700	20231030	25.71	990	-11.11	20240116	860	2.33	20240403	1180	-25.42	20230601	700	25.71	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
143	20240404	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	890	22	2	2.53	18407650	20659	71.13	868	905	868	1128	608	868	891.02	0.08	-1038	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1584	5.14	0.54	12	0.01	173.00	1659.00	1180	20230601	-24.58	700	20231030	27.14	990	-10.10	20240116	860	3.49	20240403	1180	-24.58	20230601	700	27.14	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
144	20240404	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	891	23	2	2.65	16303264	18289	62.97	868	905	868	1128	608	868	891.42	0.08	-545	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1586	5.15	0.54	12	0.01	173.00	1659.00	1180	20230601	-24.49	700	20231030	27.29	990	-10.00	20240116	860	3.60	20240403	1180	-24.49	20230601	700	27.29	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
145	20240404	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	0	3	0.00	868	1	0.00	868	868	868	1128	608	868	868.00	0.08	0	882	874	867	859	852	871	856	890	260	500	550	1	1	177983313	1545	5.02	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	141139	N	N	1	N	N
146	20240403	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-1	5	-0.12	25167581	29043	96.70	869	875	860	1129	609	869	866.56	0.08	-2248	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1545	5.02	0.52	12	0.02	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	860	0.93	20240403	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	143387	N	N	1	N	N
147	20240403	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	0	3	0.00	20195333	23327	77.67	869	875	860	1129	609	869	865.75	0.08	-1844	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	860	1.05	20240403	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
148	20240403	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	1	2	0.12	17700304	20462	68.13	869	875	860	1129	609	869	865.03	0.08	-1501	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	860	1.16	20240403	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
149	20240403	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	865	-4	5	-0.46	14356092	16611	55.31	869	875	860	1129	609	869	864.25	0.08	109	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1540	5.00	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.69	700	20231030	23.57	990	-12.63	20240116	860	0.58	20240403	1180	-26.69	20230601	700	23.57	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
150	20240403	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	-5	5	-0.58	14350902	16605	55.29	869	875	860	1129	609	869	864.25	0.08	115	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1538	4.99	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.78	700	20231030	23.43	990	-12.73	20240116	860	0.47	20240403	1180	-26.78	20230601	700	23.43	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
151	20240403	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	872	3	2	0.35	3717296	4278	14.24	869	875	865	1129	609	869	868.93	0.08	-181	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1552	5.04	0.53	12	0.00	173.00	1659.00	1180	20230601	-26.10	700	20231030	24.57	990	-11.92	20240116	864	0.93	20240308	1180	-26.10	20230601	700	24.57	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
152	20240403	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	866	-3	5	-0.35	3596091	4139	13.78	869	875	865	1129	609	869	868.83	0.08	-42	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1541	5.01	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.61	700	20231030	23.71	990	-12.53	20240116	864	0.23	20240308	1180	-26.61	20230601	700	23.71	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
153	20240403	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	868	-1	5	-0.12	224946	259	0.86	869	869	868	1129	609	869	868.52	0.08	-145	882	875	871	864	860	873	862	890	260	500	550	1	1	177983313	1545	5.02	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.44	700	20231030	24.00	990	-12.32	20240116	864	0.46	20240308	1180	-26.44	20230601	700	24.00	20231030	0.03	N	001020	500	889 억	143387	N	N	2	N	N
154	20240402	160110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-4	5	-0.46	26141462	30035	36.97	870	878	867	1134	612	873	870.51	0.08	-2072	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1547	5.02	0.52	12	0.02	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	864	0.58	20240308	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	145459	N	N	2	N	N
155	20240402	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-4	5	-0.46	17798295	20435	25.15	870	878	867	1134	612	873	870.97	0.08	-1892	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	864	0.58	20240308	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
156	20240402	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-3	5	-0.34	17189282	19735	24.29	870	878	867	1134	612	873	871.00	0.08	-1786	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	864	0.69	20240308	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
157	20240402	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	874	1	2	0.11	16501965	18945	23.32	870	878	867	1134	612	873	871.05	0.08	-1311	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1556	5.05	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.93	700	20231030	24.86	990	-11.72	20240116	864	1.16	20240308	1180	-25.93	20230601	700	24.86	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
158	20240402	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	875	2	2	0.23	14427463	16563	20.39	870	878	867	1134	612	873	871.07	0.08	-1234	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1557	5.06	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.85	700	20231030	25.00	990	-11.62	20240116	864	1.27	20240308	1180	-25.85	20230601	700	25.00	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
159	20240402	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-3	5	-0.34	11498302	13204	16.25	870	878	867	1134	612	873	870.82	0.08	-279	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1548	5.03	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	864	0.69	20240308	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
160	20240402	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	869	-4	5	-0.46	11211258	12875	15.85	870	878	867	1134	612	873	870.78	0.08	-94	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1547	5.02	0.52	12	0.01	173.00	1659.00	1180	20230601	-26.36	700	20231030	24.14	990	-12.22	20240116	864	0.58	20240308	1180	-26.36	20230601	700	24.14	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
161	20240402	090110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	870	-3	5	-0.34	337560	388	0.48	870	870	870	1134	612	873	870.00	0.08	-57	919	895	883	859	847	890	854	890	261	500	550	1	1	177983313	1548	5.03	0.52	12	0.00	173.00	1659.00	1180	20230601	-26.27	700	20231030	24.29	990	-12.12	20240116	864	0.69	20240308	1180	-26.27	20230601	700	24.29	20231030	0.03	N	001020	500	889 억	145459	N	N	0	N	N
162	20240401	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	873	-8	5	-0.91	71341288	81198	112.32	881	907	871	1145	617	881	878.61	0.08	-1721	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1554	5.05	0.53	12	0.05	173.00	1659.00	1180	20230601	-26.02	700	20231030	24.71	990	-11.82	20240116	864	1.04	20240308	1180	-26.02	20230601	700	24.71	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
163	20240401	150110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	873	-8	5	-0.91	56701525	64425	89.12	881	907	872	1145	617	881	880.12	0.08	4872	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1554	5.05	0.53	12	0.04	173.00	1659.00	1180	20230601	-26.02	700	20231030	24.71	990	-11.82	20240116	864	1.04	20240308	1180	-26.02	20230601	700	24.71	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
164	20240401	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	873	-8	5	-0.91	51029650	57932	80.14	881	907	872	1145	617	881	880.85	0.08	6169	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1554	5.05	0.53	12	0.03	173.00	1659.00	1180	20230601	-26.02	700	20231030	24.71	990	-11.82	20240116	864	1.04	20240308	1180	-26.02	20230601	700	24.71	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
165	20240401	130110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	879	-2	5	-0.23	44205769	50130	69.34	881	907	874	1145	617	881	881.82	0.08	6388	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1564	5.08	0.53	12	0.03	173.00	1659.00	1180	20230601	-25.51	700	20231030	25.57	990	-11.21	20240116	864	1.74	20240308	1180	-25.51	20230601	700	25.57	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
166	20240401	120111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	3	2	0.34	28062652	31756	43.93	881	907	880	1145	617	881	883.70	0.08	6932	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1573	5.11	0.53	12	0.02	173.00	1659.00	1180	20230601	-25.08	700	20231030	26.29	990	-10.71	20240116	864	2.31	20240308	1180	-25.08	20230601	700	26.29	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
167	20240401	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	4	2	0.45	19149196	21667	29.97	881	907	880	1145	617	881	883.80	0.08	7019	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1575	5.12	0.53	12	0.01	173.00	1659.00	1180	20230601	-25.00	700	20231030	26.43	990	-10.61	20240116	864	2.43	20240308	1180	-25.00	20230601	700	26.43	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
168	20240401	100110	57	100.00	KOSPI	종이.목재	N	N	N	N	N	886	5	2	0.57	6519377	7352	10.17	881	907	881	1145	617	881	886.75	0.08	-518	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1577	5.12	0.53	12	0.00	173.00	1659.00	1180	20230601	-24.92	700	20231030	26.57	990	-10.51	20240116	864	2.55	20240308	1180	-24.92	20230601	700	26.57	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N
169	20240401	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	881	0	3	0.00	367377	417	0.58	881	881	881	1145	617	881	881.00	0.08	-61	906	893	887	874	868	890	871	890	264	500	560	1	1	177983313	1568	5.09	0.53	12	0.00	173.00	1659.00	1180	20230601	-25.34	700	20231030	25.86	990	-11.01	20240116	864	1.97	20240308	1180	-25.34	20230601	700	25.86	20231030	0.03	N	001020	500	889 억	147180	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History