KissMeData/025750/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160405,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,7,2,0.93,123442791,162806,163.93,760,764,754,981,529,755,758.22,1.89,0,12331,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,614,-4.31,0.44,12,0.20,-177.00,1734.00,1155,20230525,-34.03,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1155,-34.03,20230525,745,2.28,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,150404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,761,6,2,0.79,119357002,157413,158.50,760,764,754,981,529,755,758.24,1.89,0,9838,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,613,-4.30,0.44,12,0.20,-177.00,1734.00,1155,20230525,-34.11,745,20240419,2.15,887,-14.21,20240110,745,2.15,20240419,1155,-34.11,20230525,745,2.15,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,140404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,2,2,0.26,83853075,110527,111.29,760,764,754,981,529,755,758.67,1.89,0,6511,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,610,-4.28,0.44,12,0.14,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,130403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,3,2,0.40,63803904,84037,84.62,760,764,754,981,529,755,759.24,1.89,0,6040,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,611,-4.28,0.44,12,0.10,-177.00,1734.00,1155,20230525,-34.37,745,20240419,1.74,887,-14.54,20240110,745,1.74,20240419,1155,-34.37,20230525,745,1.74,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,120404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,759,4,2,0.53,57575255,75816,76.34,760,764,754,981,529,755,759.41,1.89,0,3010,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,611,-4.29,0.44,12,0.09,-177.00,1734.00,1155,20230525,-34.29,745,20240419,1.88,887,-14.43,20240110,745,1.88,20240419,1155,-34.29,20230525,745,1.88,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,110403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,7,2,0.93,47513411,62565,63.00,760,764,754,981,529,755,759.42,1.89,0,120,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,614,-4.31,0.44,12,0.08,-177.00,1734.00,1155,20230525,-34.03,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1155,-34.03,20230525,745,2.28,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,100401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,762,7,2,0.93,21472264,28276,28.47,760,764,754,981,529,755,759.38,1.89,0,727,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,614,-4.31,0.44,12,0.04,-177.00,1734.00,1155,20230525,-34.03,745,20240419,2.28,887,-14.09,20240110,745,2.28,20240419,1155,-34.03,20230525,745,2.28,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240430,090409,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,0,3,0.00,1600440,2116,2.13,760,760,755,981,529,755,756.35,1.89,0,242,766,760,755,749,744,758,747,838,226,1000,550,1,1,80565149,608,-4.27,0.44,12,0.00,-177.00,1734.00,1155,20230525,-34.63,745,20240419,1.34,887,-14.88,20240110,745,1.34,20240419,1155,-34.63,20230525,745,1.34,20240419,1.96,N,025750,1000,837 억,,1524348,N,N,0,N,00,N
20240429,160356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,3,2,0.40,75035637,99313,111.41,761,761,750,977,527,752,755.55,1.88,0,8603,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,608,-4.27,0.44,12,0.12,-177.00,1734.00,1155,20230525,-34.63,745,20240419,1.34,887,-14.88,20240110,745,1.34,20240419,1155,-34.63,20230525,745,1.34,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,150402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,2,2,0.27,73882666,97785,109.69,761,761,750,977,527,752,755.56,1.88,0,8301,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,607,-4.26,0.43,12,0.12,-177.00,1734.00,1155,20230525,-34.72,745,20240419,1.21,887,-14.99,20240110,745,1.21,20240419,1155,-34.72,20230525,745,1.21,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,140352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,5,2,0.66,63128533,83562,93.74,761,761,750,977,527,752,755.47,1.88,0,2289,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,610,-4.28,0.44,12,0.10,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,130402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,758,6,2,0.80,30469990,40413,45.33,761,761,750,977,527,752,753.97,1.88,0,985,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,611,-4.28,0.44,12,0.05,-177.00,1734.00,1155,20230525,-34.37,745,20240419,1.74,887,-14.54,20240110,745,1.74,20240419,1155,-34.37,20230525,745,1.74,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,120401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,1,2,0.13,19368179,25705,28.84,761,761,750,977,527,752,753.48,1.88,0,559,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.03,-177.00,1734.00,1155,20230525,-34.81,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1155,-34.81,20230525,745,1.07,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,110349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,1,2,0.13,15723336,20860,23.40,761,761,750,977,527,752,753.76,1.88,0,559,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.03,-177.00,1734.00,1155,20230525,-34.81,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1155,-34.81,20230525,745,1.07,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,100402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,4,2,0.53,5499396,7252,8.14,761,761,753,977,527,752,758.33,1.88,0,-471,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,609,-4.27,0.44,12,0.01,-177.00,1734.00,1155,20230525,-34.55,745,20240419,1.48,887,-14.77,20240110,745,1.48,20240419,1155,-34.55,20230525,745,1.48,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240429,090403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,1,2,0.13,2455986,3228,3.62,761,761,753,977,527,752,760.84,1.88,0,-471,761,756,752,747,743,754,745,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.00,-177.00,1734.00,1155,20230525,-34.81,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1155,-34.81,20230525,745,1.07,20240419,1.95,N,025750,1000,837 억,,1518326,N,N,12,N,00,N
20240426,160401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-4,5,-0.53,66833569,88965,151.86,757,757,748,982,530,756,751.07,1.89,0,-955,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,606,-4.25,0.43,12,0.11,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,12,N,00,N
20240426,150402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-3,5,-0.40,53877137,71735,122.45,757,757,748,982,530,756,750.85,1.89,0,-488,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,607,-4.25,0.43,12,0.09,-177.00,1734.00,1155,20230525,-34.81,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1155,-34.81,20230525,745,1.07,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240426,140400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-4,5,-0.53,49359818,65729,112.20,757,757,748,982,530,756,750.72,1.89,0,-488,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,606,-4.25,0.43,12,0.08,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240426,130359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,-8,5,-1.06,46583047,62032,105.89,757,757,748,982,530,756,750.70,1.89,0,-268,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,603,-4.23,0.43,12,0.08,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240426,120359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-4,5,-0.53,23458023,31171,53.21,757,757,750,982,530,756,752.20,1.89,0,-268,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,606,-4.25,0.43,12,0.04,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240426,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-2,5,-0.26,9455597,12522,21.37,757,757,752,982,530,756,754.85,1.89,0,-210,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,607,-4.26,0.43,12,0.02,-177.00,1734.00,1155,20230525,-34.72,745,20240419,1.21,887,-14.99,20240110,745,1.21,20240419,1155,-34.72,20230525,745,1.21,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240426,100359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,0,3,0.00,8057772,10669,18.21,757,757,752,982,530,756,754.97,1.89,0,-46,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,609,-4.27,0.44,12,0.01,-177.00,1734.00,1155,20230525,-34.55,745,20240419,1.48,887,-14.77,20240110,745,1.48,20240419,1155,-34.55,20230525,745,1.48,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240426,090401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,1,2,0.13,2472464,3270,5.58,757,757,757,982,530,756,757.00,1.89,0,-46,764,759,755,750,746,762,753,838,226,1000,550,1,1,80565149,610,-4.28,0.44,12,0.00,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.95,N,025750,1000,837 억,,1518874,N,N,0,N,00,N
20240425,160358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,-4,5,-0.53,42997154,57004,67.90,755,760,751,988,532,760,754.28,1.89,0,-1119,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,609,-4.27,0.44,12,0.07,-177.00,1734.00,1155,20230525,-34.55,745,20240419,1.48,887,-14.77,20240110,745,1.48,20240419,1155,-34.55,20230525,745,1.48,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,150401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,755,-5,5,-0.66,31701481,42036,50.07,755,760,751,988,532,760,754.15,1.89,0,-1016,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,608,-4.27,0.44,12,0.05,-177.00,1734.00,1155,20230525,-34.63,745,20240419,1.34,887,-14.88,20240110,745,1.34,20240419,1155,-34.63,20230525,745,1.34,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,-6,5,-0.79,28354099,37595,44.78,755,760,751,988,532,760,754.20,1.89,0,-988,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,607,-4.26,0.43,12,0.05,-177.00,1734.00,1155,20230525,-34.72,745,20240419,1.21,887,-14.99,20240110,745,1.21,20240419,1155,-34.72,20230525,745,1.21,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,130400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-7,5,-0.92,25863041,34288,40.84,755,760,751,988,532,760,754.29,1.89,0,-988,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,607,-4.25,0.43,12,0.04,-177.00,1734.00,1155,20230525,-34.81,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1155,-34.81,20230525,745,1.07,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,120358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,-4,5,-0.53,14343481,18984,22.61,755,760,751,988,532,760,755.56,1.89,0,-988,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,609,-4.27,0.44,12,0.02,-177.00,1734.00,1155,20230525,-34.55,745,20240419,1.48,887,-14.77,20240110,745,1.48,20240419,1155,-34.55,20230525,745,1.48,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,110359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,756,-4,5,-0.53,13984204,18509,22.05,755,760,751,988,532,760,755.54,1.89,0,-988,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,609,-4.27,0.44,12,0.02,-177.00,1734.00,1155,20230525,-34.55,745,20240419,1.48,887,-14.77,20240110,745,1.48,20240419,1155,-34.55,20230525,745,1.48,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,100358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,-3,5,-0.39,10241824,13562,16.15,755,758,751,988,532,760,755.19,1.89,0,-988,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,610,-4.28,0.44,12,0.02,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240425,090359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,757,-3,5,-0.39,6115425,8109,9.66,755,757,751,988,532,760,754.15,1.89,0,-655,767,763,756,752,745,765,754,838,228,1000,560,1,1,80565149,610,-4.28,0.44,12,0.01,-177.00,1734.00,1155,20230525,-34.46,745,20240419,1.61,887,-14.66,20240110,745,1.61,20240419,1155,-34.46,20230525,745,1.61,20240419,1.93,N,025750,1000,837 억,,1519993,N,N,3,N,00,N
20240424,160357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,760,10,2,1.33,63239816,83896,85.67,751,760,749,975,525,750,753.77,1.88,0,3114,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,612,-4.29,0.44,12,0.10,-177.00,1734.00,1155,20230525,-34.20,745,20240419,2.01,887,-14.32,20240110,745,2.01,20240419,1155,-34.20,20230525,745,2.01,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,3,N,00,N
20240424,150357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,751,1,2,0.13,44577286,59323,60.58,751,754,749,975,525,750,751.43,1.88,0,3113,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,605,-4.24,0.43,12,0.07,-177.00,1734.00,1155,20230525,-34.98,745,20240419,0.81,887,-15.33,20240110,745,0.81,20240419,1155,-34.98,20230525,745,0.81,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240424,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,2,2,0.27,28216030,37509,38.30,751,754,751,975,525,750,752.25,1.88,0,1218,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,606,-4.25,0.43,12,0.05,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240424,130402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,4,2,0.53,22154153,29444,30.07,751,754,751,975,525,750,752.42,1.88,0,616,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,607,-4.26,0.43,12,0.04,-177.00,1734.00,1155,20230525,-34.72,745,20240419,1.21,887,-14.99,20240110,745,1.21,20240419,1155,-34.72,20230525,745,1.21,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240424,120358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,3,2,0.40,12231005,16266,16.61,751,753,751,975,525,750,751.94,1.88,0,616,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.02,-177.00,1734.00,1155,20230525,-34.81,745,20240419,1.07,887,-15.11,20240110,745,1.07,20240419,1155,-34.81,20230525,745,1.07,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240424,110357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,2,2,0.27,9016255,11994,12.25,751,753,751,975,525,750,751.73,1.88,0,616,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,606,-4.25,0.43,12,0.01,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240424,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,2,2,0.27,7383913,9823,10.03,751,753,751,975,525,750,751.70,1.88,0,616,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,606,-4.25,0.43,12,0.01,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240424,090357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,2,2,0.27,288540,384,0.39,751,752,751,975,525,750,751.41,1.88,0,-31,755,752,749,746,743,754,748,838,225,1000,550,1,1,80565149,606,-4.25,0.43,12,0.00,-177.00,1734.00,1155,20230525,-34.89,745,20240419,0.94,887,-15.22,20240110,745,0.94,20240419,1155,-34.89,20230525,745,0.94,20240419,1.93,N,025750,1000,837 억,,1517038,N,N,1,N,00,N
20240423,160348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,3,2,0.40,73169056,97773,210.24,749,752,746,971,523,747,748.35,1.90,0,-11934,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,604,-4.24,0.43,12,0.12,-177.00,1734.00,1155,20230525,-35.06,745,20240419,0.67,887,-15.45,20240110,745,0.67,20240419,1155,-35.06,20230525,745,0.67,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,2,2,0.27,72137258,96397,207.28,749,752,746,971,523,747,748.34,1.90,0,-11867,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.12,-177.00,1734.00,1155,20230525,-35.15,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1155,-35.15,20230525,745,0.54,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,140357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,1,2,0.13,43901320,58629,126.07,749,751,747,971,523,747,748.80,1.90,0,-11865,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.07,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,0,3,0.00,38469544,51367,110.45,749,751,747,971,523,747,748.92,1.90,0,-10145,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,602,-4.22,0.43,12,0.06,-177.00,1734.00,1155,20230525,-35.32,745,20240419,0.27,887,-15.78,20240110,745,0.27,20240419,1155,-35.32,20230525,745,0.27,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,2,2,0.27,33797444,45119,97.02,749,751,747,971,523,747,749.07,1.90,0,-8725,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.06,-177.00,1734.00,1155,20230525,-35.15,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1155,-35.15,20230525,745,0.54,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,1,2,0.13,21499845,28682,61.67,749,751,747,971,523,747,749.59,1.90,0,-110,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,100356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,2,2,0.27,20375609,27180,58.44,749,751,747,971,523,747,749.65,1.90,0,-110,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1155,20230525,-35.15,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1155,-35.15,20230525,745,0.54,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240423,090355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,2,2,0.27,1599864,2136,4.59,749,749,749,971,523,747,749.00,1.90,0,-313,751,748,747,744,743,748,744,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.00,-177.00,1734.00,1155,20230525,-35.15,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1155,-35.15,20230525,745,0.54,20240419,1.93,N,025750,1000,837 억,,1529131,N,N,1,N,00,N
20240422,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,0,3,0.00,34716506,46449,48.93,748,750,746,971,523,747,747.41,1.90,0,74,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,602,-4.22,0.43,12,0.06,-177.00,1734.00,1155,20230525,-35.32,745,20240419,0.27,887,-15.78,20240110,745,0.27,20240419,1155,-35.32,20230525,745,0.27,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,1,N,00,N
20240422,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,1,2,0.13,30788386,41192,43.40,748,750,746,971,523,747,747.44,1.90,0,27,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.05,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240422,140354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,747,0,3,0.00,25342960,33914,35.73,748,750,746,971,523,747,747.27,1.90,0,59,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,602,-4.22,0.43,12,0.04,-177.00,1734.00,1155,20230525,-35.32,745,20240419,0.27,887,-15.78,20240110,745,0.27,20240419,1155,-35.32,20230525,745,0.27,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240422,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,749,2,2,0.27,23208854,31059,32.72,748,750,746,971,523,747,747.25,1.90,0,6,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.04,-177.00,1734.00,1155,20230525,-35.15,745,20240419,0.54,887,-15.56,20240110,745,0.54,20240419,1155,-35.15,20230525,745,0.54,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240422,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,1,2,0.13,20202244,27040,28.49,748,750,746,971,523,747,747.12,1.90,0,-47,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240422,110353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,1,2,0.13,19096950,25563,26.93,748,750,746,971,523,747,747.05,1.90,0,-47,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240422,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,748,1,2,0.13,16092821,21544,22.70,748,750,746,971,523,747,746.97,1.90,0,-43,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,603,-4.23,0.43,12,0.03,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240422,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,750,3,2,0.40,1888764,2528,2.66,748,750,747,971,523,747,747.14,1.90,0,-43,757,751,748,742,739,750,741,838,224,1000,550,1,1,80565149,604,-4.24,0.43,12,0.00,-177.00,1734.00,1155,20230525,-35.06,745,20240419,0.67,887,-15.45,20240110,745,0.67,20240419,1155,-35.06,20230525,745,0.67,20240419,1.94,N,025750,1000,837 억,,1529206,N,N,219,N,00,N
20240419,160339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,747,-7,5,-0.93,70934393,94811,116.15,754,754,745,980,528,754,748.17,1.90,0,-1877,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,602,-4.22,0.43,12,0.12,-177.00,1734.00,1155,20230525,-35.32,745,20240419,0.27,887,-15.78,20240110,745,0.27,20240419,1155,-35.32,20230525,745,0.27,20240419,1.94,N,025750,1000,837 억,,1531558,N,N,219,N,00,N
20240419,150341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,747,-7,5,-0.93,59169279,79034,96.82,754,754,745,980,528,754,748.66,1.90,0,-1930,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,602,-4.22,0.43,12,0.10,-177.00,1734.00,1155,20230525,-35.32,745,20240419,0.27,887,-15.78,20240110,745,0.27,20240419,1155,-35.32,20230525,745,0.27,20240419,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240419,140338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,748,-6,5,-0.80,43096965,57544,70.50,754,754,745,980,528,754,748.94,1.90,0,-2035,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,603,-4.23,0.43,12,0.07,-177.00,1734.00,1155,20230525,-35.24,745,20240419,0.40,887,-15.67,20240110,745,0.40,20240419,1155,-35.24,20230525,745,0.40,20240419,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240419,130341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,750,-4,5,-0.53,28895525,38529,47.20,754,754,745,980,528,754,749.97,1.90,0,-2088,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,604,-4.24,0.43,12,0.05,-177.00,1734.00,1155,20230525,-35.06,745,20240419,0.67,887,-15.45,20240110,745,0.67,20240419,1155,-35.06,20230525,745,0.67,20240419,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240419,120339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,746,-8,5,-1.06,26264832,35012,42.89,754,754,745,980,528,754,750.17,1.90,0,-2193,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,601,-4.21,0.43,12,0.04,-177.00,1734.00,1155,20230525,-35.41,745,20240419,0.13,887,-15.90,20240110,745,0.13,20240419,1155,-35.41,20230525,745,0.13,20240419,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240419,110341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,752,-2,5,-0.27,7059639,9377,11.49,754,754,752,980,528,754,752.87,1.90,0,-1960,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,606,-4.25,0.43,12,0.01,-177.00,1734.00,1155,20230525,-34.89,747,20240418,0.67,887,-15.22,20240110,747,0.67,20240418,1155,-34.89,20230525,747,0.67,20240418,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240419,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,754,0,3,0.00,3707253,4922,6.03,754,754,752,980,528,754,753.20,1.90,0,-74,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,607,-4.26,0.43,12,0.01,-177.00,1734.00,1155,20230525,-34.72,747,20240418,0.94,887,-14.99,20240110,747,0.94,20240418,1155,-34.72,20230525,747,0.94,20240418,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240419,090337,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,-1,5,-0.13,468106,621,0.76,754,754,753,980,528,754,753.79,1.90,0,0,758,755,751,748,744,757,750,838,226,1000,550,1,1,80565149,607,-4.25,0.43,12,0.00,-177.00,1734.00,1155,20230525,-34.81,747,20240418,0.80,887,-15.11,20240110,747,0.80,20240418,1155,-34.81,20230525,747,0.80,20240418,1.94,N,025750,1000,837 억,,1531558,N,N,0,N,00,N
20240418,160337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,754,2,2,0.27,58672159,78214,51.28,747,754,747,977,527,752,750.15,1.90,0,3960,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,607,-4.26,0.43,12,0.10,-177.00,1734.00,1155,20230525,-34.72,747,20240418,0.94,887,-14.99,20240110,747,0.94,20240418,1155,-34.72,20230525,747,0.94,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,150339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,754,2,2,0.27,57231265,76303,50.02,747,754,747,977,527,752,750.05,1.90,0,3956,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,607,-4.26,0.43,12,0.09,-177.00,1734.00,1155,20230525,-34.72,747,20240418,0.94,887,-14.99,20240110,747,0.94,20240418,1155,-34.72,20230525,747,0.94,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,140339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,753,1,2,0.13,54911937,73223,48.01,747,754,747,977,527,752,749.93,1.90,0,3903,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.09,-177.00,1734.00,1155,20230525,-34.81,747,20240418,0.80,887,-15.11,20240110,747,0.80,20240418,1155,-34.81,20230525,747,0.80,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,130338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,753,1,2,0.13,49563951,66129,43.35,747,754,747,977,527,752,749.50,1.90,0,3745,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.08,-177.00,1734.00,1155,20230525,-34.81,747,20240418,0.80,887,-15.11,20240110,747,0.80,20240418,1155,-34.81,20230525,747,0.80,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,120338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,753,1,2,0.13,47497064,63384,41.55,747,754,747,977,527,752,749.35,1.90,0,3745,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.08,-177.00,1734.00,1155,20230525,-34.81,747,20240418,0.80,887,-15.11,20240110,747,0.80,20240418,1155,-34.81,20230525,747,0.80,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,110338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,753,1,2,0.13,43897288,58603,38.42,747,754,747,977,527,752,749.06,1.90,0,3693,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,607,-4.25,0.43,12,0.07,-177.00,1734.00,1155,20230525,-34.81,747,20240418,0.80,887,-15.11,20240110,747,0.80,20240418,1155,-34.81,20230525,747,0.80,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,100339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,752,0,3,0.00,39731201,53067,34.79,747,752,747,977,527,752,748.70,1.90,0,3693,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,606,-4.25,0.43,12,0.07,-177.00,1734.00,1155,20230525,-34.89,747,20240418,0.67,887,-15.22,20240110,747,0.67,20240418,1155,-34.89,20230525,747,0.67,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240418,090338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,748,-4,5,-0.53,5294092,7087,4.65,747,750,747,977,527,752,747.01,1.90,0,0,761,756,753,748,745,755,747,838,225,1000,550,1,1,80565149,603,-4.23,0.43,12,0.01,-177.00,1734.00,1155,20230525,-35.24,747,20240418,0.13,887,-15.67,20240110,747,0.13,20240418,1155,-35.24,20230525,747,0.13,20240418,1.95,N,025750,1000,837 억,,1527861,N,N,0,N,00,N
20240417,160333,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,752,-4,5,-0.53,113743382,151124,77.07,753,758,750,982,530,756,752.65,1.91,0,-12035,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,606,-4.25,0.43,12,0.19,-177.00,1734.00,1155,20230525,-34.89,750,20240417,0.27,887,-15.22,20240110,750,0.27,20240417,1155,-34.89,20230525,750,0.27,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,150340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,751,-5,5,-0.66,111439269,148060,75.51,753,758,750,982,530,756,752.66,1.91,0,-12032,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,605,-4.24,0.43,12,0.18,-177.00,1734.00,1155,20230525,-34.98,750,20240417,0.13,887,-15.33,20240110,750,0.13,20240417,1155,-34.98,20230525,750,0.13,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,140337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,751,-5,5,-0.66,103934472,138070,70.41,753,758,751,982,530,756,752.77,1.91,0,-10255,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,605,-4.24,0.43,12,0.17,-177.00,1734.00,1155,20230525,-34.98,751,20240417,0.00,887,-15.33,20240110,751,0.00,20240417,1155,-34.98,20230525,751,0.00,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,130339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,751,-5,5,-0.66,82236085,109181,55.68,753,758,751,982,530,756,753.21,1.91,0,1518,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,605,-4.24,0.43,12,0.14,-177.00,1734.00,1155,20230525,-34.98,751,20240417,0.00,887,-15.33,20240110,751,0.00,20240417,1155,-34.98,20230525,751,0.00,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,120339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,753,-3,5,-0.40,62324815,82696,42.17,753,758,751,982,530,756,753.66,1.91,0,3318,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,607,-4.25,0.43,12,0.10,-177.00,1734.00,1155,20230525,-34.81,751,20240417,0.27,887,-15.11,20240110,751,0.27,20240417,1155,-34.81,20230525,751,0.27,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,110341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,756,0,3,0.00,40133114,53211,27.14,753,758,752,982,530,756,754.23,1.91,0,9025,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,609,-4.27,0.44,12,0.07,-177.00,1734.00,1155,20230525,-34.55,752,20240417,0.53,887,-14.77,20240110,752,0.53,20240417,1155,-34.55,20230525,752,0.53,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,100337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,757,1,2,0.13,36955941,49003,24.99,753,758,752,982,530,756,754.16,1.91,0,9025,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,610,-4.28,0.44,12,0.06,-177.00,1734.00,1155,20230525,-34.46,752,20240417,0.66,887,-14.66,20240110,752,0.66,20240417,1155,-34.46,20230525,752,0.66,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240417,090337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,755,-1,5,-0.13,28087190,37270,19.01,753,756,752,982,530,756,753.61,1.91,0,3754,767,761,758,752,749,760,751,838,226,1000,550,1,1,80565149,608,-4.27,0.44,12,0.05,-177.00,1734.00,1155,20230525,-34.63,752,20240417,0.40,887,-14.88,20240110,752,0.40,20240417,1155,-34.63,20230525,752,0.40,20240417,1.96,N,025750,1000,837 억,,1540055,N,N,0,N,00,N
20240416,160340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,756,-8,5,-1.05,148534086,196077,56.29,764,764,755,993,535,764,757.53,1.91,0,105,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,609,-4.27,0.44,12,0.24,-177.00,1734.00,1155,20230525,-34.55,755,20240416,0.13,887,-14.77,20240110,755,0.13,20240416,1155,-34.55,20230525,755,0.13,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,150337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,755,-9,5,-1.18,132244685,174509,50.10,764,764,755,993,535,764,757.81,1.91,0,157,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,608,-4.27,0.44,12,0.22,-177.00,1734.00,1155,20230525,-34.63,755,20240416,0.00,887,-14.88,20240110,755,0.00,20240416,1155,-34.63,20230525,755,0.00,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,140336,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,755,-9,5,-1.18,123325805,162698,46.71,764,764,755,993,535,764,758.00,1.91,0,104,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,608,-4.27,0.44,12,0.20,-177.00,1734.00,1155,20230525,-34.63,755,20240416,0.00,887,-14.88,20240110,755,0.00,20240416,1155,-34.63,20230525,755,0.00,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,130338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,755,-9,5,-1.18,109670845,144620,41.52,764,764,755,993,535,764,758.34,1.91,0,104,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,608,-4.27,0.44,12,0.18,-177.00,1734.00,1155,20230525,-34.63,755,20240416,0.00,887,-14.88,20240110,755,0.00,20240416,1155,-34.63,20230525,755,0.00,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,120339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,758,-6,5,-0.79,99348664,130956,37.60,764,764,755,993,535,764,758.64,1.91,0,51,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,611,-4.28,0.44,12,0.16,-177.00,1734.00,1155,20230525,-34.37,755,20240416,0.40,887,-14.54,20240110,755,0.40,20240416,1155,-34.37,20230525,755,0.40,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,110338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,756,-8,5,-1.05,75949458,100017,28.72,764,764,756,993,535,764,759.37,1.91,0,51,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,609,-4.27,0.44,12,0.12,-177.00,1734.00,1155,20230525,-34.55,756,20240416,0.00,887,-14.77,20240110,756,0.00,20240416,1155,-34.55,20230525,756,0.00,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,100333,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,758,-6,5,-0.79,45088296,59288,17.02,764,764,757,993,535,764,760.50,1.91,0,-2,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,611,-4.28,0.44,12,0.07,-177.00,1734.00,1155,20230525,-34.37,757,20240416,0.13,887,-14.54,20240110,757,0.13,20240416,1155,-34.37,20230525,757,0.13,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240416,090333,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,761,-3,5,-0.39,1714423,2249,0.65,764,764,761,993,535,764,762.30,1.91,0,-2,773,768,766,761,759,767,760,838,229,1000,560,1,1,80565149,613,-4.30,0.44,12,0.00,-177.00,1734.00,1155,20230525,-34.11,761,20240416,0.00,887,-14.21,20240110,761,0.00,20240416,1155,-34.11,20230525,761,0.00,20240416,1.95,N,025750,1000,837 억,,1538370,N,N,0,N,00,N
20240415,160332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,764,-8,5,-1.04,267527142,348144,468.41,765,771,764,1003,541,772,768.44,1.92,0,-6266,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,616,-4.32,0.44,12,0.43,-177.00,1734.00,1155,20230525,-33.85,761,20240408,0.39,887,-13.87,20240110,761,0.39,20240408,1155,-33.85,20230525,761,0.39,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,150335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,765,-7,5,-0.91,255043508,331808,446.43,765,771,765,1003,541,772,768.65,1.92,0,-6213,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,616,-4.32,0.44,12,0.41,-177.00,1734.00,1155,20230525,-33.77,761,20240408,0.53,887,-13.75,20240110,761,0.53,20240408,1155,-33.77,20230525,761,0.53,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,140331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,766,-6,5,-0.78,237500579,308899,415.61,765,771,765,1003,541,772,768.86,1.92,0,-6266,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,617,-4.33,0.44,12,0.38,-177.00,1734.00,1155,20230525,-33.68,761,20240408,0.66,887,-13.64,20240110,761,0.66,20240408,1155,-33.68,20230525,761,0.66,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,130331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-4,5,-0.52,216229707,281127,378.25,765,771,765,1003,541,772,769.15,1.92,0,1876,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,619,-4.34,0.44,12,0.35,-177.00,1734.00,1155,20230525,-33.51,761,20240408,0.92,887,-13.42,20240110,761,0.92,20240408,1155,-33.51,20230525,761,0.92,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,120334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-4,5,-0.52,212919257,276817,372.45,765,771,765,1003,541,772,769.17,1.92,0,1876,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,619,-4.34,0.44,12,0.34,-177.00,1734.00,1155,20230525,-33.51,761,20240408,0.92,887,-13.42,20240110,761,0.92,20240408,1155,-33.51,20230525,761,0.92,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,110334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-4,5,-0.52,210397402,273534,368.03,765,771,765,1003,541,772,769.18,1.92,0,1876,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,619,-4.34,0.44,12,0.34,-177.00,1734.00,1155,20230525,-33.51,761,20240408,0.92,887,-13.42,20240110,761,0.92,20240408,1155,-33.51,20230525,761,0.92,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,100334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-2,5,-0.26,90142747,117264,157.77,765,771,765,1003,541,772,768.72,1.92,0,-571,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.15,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240415,090335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-2,5,-0.26,2587299,3379,4.55,765,771,765,1003,541,772,765.70,1.92,0,-571,778,774,770,766,762,777,769,838,231,1000,570,1,1,80565149,620,-4.35,0.44,12,0.00,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.95,N,025750,1000,837 억,,1548780,N,N,3,N,00,N
20240412,160332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-2,5,-0.26,57121704,74321,93.50,768,774,766,1006,542,774,768.58,1.92,0,-1432,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.09,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,3,N,00,N
20240412,150332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-1,5,-0.13,55844666,72667,91.42,768,774,766,1006,542,774,768.50,1.92,0,-973,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,623,-4.37,0.45,12,0.09,-177.00,1734.00,1155,20230525,-33.07,761,20240408,1.58,887,-12.85,20240110,761,1.58,20240408,1155,-33.07,20230525,761,1.58,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240412,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-3,5,-0.39,53221240,69272,87.15,768,774,766,1006,542,774,768.29,1.92,0,-985,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,621,-4.36,0.44,12,0.09,-177.00,1734.00,1155,20230525,-33.25,761,20240408,1.31,887,-13.08,20240110,761,1.31,20240408,1155,-33.25,20230525,761,1.31,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240412,130329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,-1,5,-0.13,48211097,62785,78.99,768,774,766,1006,542,774,767.88,1.92,0,-985,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,623,-4.37,0.45,12,0.08,-177.00,1734.00,1155,20230525,-33.07,761,20240408,1.58,887,-12.85,20240110,761,1.58,20240408,1155,-33.07,20230525,761,1.58,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240412,120332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-2,5,-0.26,47987204,62495,78.62,768,774,766,1006,542,774,767.86,1.92,0,-985,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.08,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240412,110330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,-4,5,-0.52,47020607,61241,77.05,768,774,766,1006,542,774,767.80,1.92,0,-985,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,620,-4.35,0.44,12,0.08,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240412,100331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,768,-6,5,-0.78,36953703,48161,60.59,768,774,766,1006,542,774,767.30,1.92,0,-985,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,619,-4.34,0.44,12,0.06,-177.00,1734.00,1155,20230525,-33.51,761,20240408,0.92,887,-13.42,20240110,761,0.92,20240408,1155,-33.51,20230525,761,0.92,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240412,090332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-2,5,-0.26,5652999,7360,9.26,768,774,768,1006,542,774,768.07,1.92,0,-985,782,777,771,766,760,779,768,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.01,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.95,N,025750,1000,837 억,,1544736,N,N,1,N,00,N
20240411,160328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,-1,5,-0.13,60946523,78980,92.86,774,776,765,1007,543,775,771.67,1.91,0,2484,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,624,-4.37,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.99,761,20240408,1.71,887,-12.74,20240110,761,1.71,20240408,1155,-32.99,20230525,761,1.71,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,1,N,00,N
20240411,150333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-3,5,-0.39,60595947,78527,92.33,774,776,765,1007,543,775,771.66,1.91,0,2660,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.10,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240411,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-3,5,-0.39,53292856,69071,81.21,774,776,765,1007,543,775,771.57,1.91,0,2660,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.09,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240411,130326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,-1,5,-0.13,38778632,50259,59.09,774,776,765,1007,543,775,771.58,1.91,0,2660,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,624,-4.37,0.45,12,0.06,-177.00,1734.00,1155,20230525,-32.99,761,20240408,1.71,887,-12.74,20240110,761,1.71,20240408,1155,-32.99,20230525,761,1.71,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240411,120330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,774,-1,5,-0.13,35537132,46079,54.18,774,776,765,1007,543,775,771.22,1.91,0,82,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,624,-4.37,0.45,12,0.06,-177.00,1734.00,1155,20230525,-32.99,761,20240408,1.71,887,-12.74,20240110,761,1.71,20240408,1155,-32.99,20230525,761,1.71,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240411,110328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,0,3,0.00,32756175,42488,49.95,774,776,765,1007,543,775,770.95,1.91,0,82,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,624,-4.38,0.45,12,0.05,-177.00,1734.00,1155,20230525,-32.90,761,20240408,1.84,887,-12.63,20240110,761,1.84,20240408,1155,-32.90,20230525,761,1.84,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240411,100331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,-4,5,-0.52,24206166,31422,36.94,774,774,765,1007,543,775,770.36,1.91,0,-1358,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,621,-4.36,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.25,761,20240408,1.31,887,-13.08,20240110,761,1.31,20240408,1155,-33.25,20230525,761,1.31,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240411,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,-3,5,-0.39,3773024,4888,5.75,774,774,765,1007,543,775,771.90,1.91,0,-366,783,778,770,765,757,781,768,838,232,1000,570,1,1,80565149,622,-4.36,0.45,12,0.01,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.94,N,025750,1000,837 억,,1542252,N,N,386,N,00,N
20240409,160326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,775,5,2,0.65,63877441,83007,52.37,762,775,762,1001,539,770,769.54,1.91,0,1206,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,624,-4.38,0.45,12,0.10,-177.00,1734.00,1155,20230525,-32.90,761,20240408,1.84,887,-12.63,20240110,761,1.84,20240408,1155,-32.90,20230525,761,1.84,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,386,N,00,N
20240409,150326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,0,3,0.00,57863869,75242,47.47,762,775,762,1001,539,770,769.04,1.91,0,1394,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,620,-4.35,0.44,12,0.09,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240409,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,771,1,2,0.13,44630988,58074,36.64,762,774,762,1001,539,770,768.52,1.91,0,1491,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,621,-4.36,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.25,761,20240408,1.31,887,-13.08,20240110,761,1.31,20240408,1155,-33.25,20230525,761,1.31,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240409,130325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,770,0,3,0.00,40634432,52881,33.36,762,774,762,1001,539,770,768.41,1.91,0,1457,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,620,-4.35,0.44,12,0.07,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240409,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,773,3,2,0.39,33369023,43463,27.42,762,773,762,1001,539,770,767.76,1.91,0,347,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,623,-4.37,0.45,12,0.05,-177.00,1734.00,1155,20230525,-33.07,761,20240408,1.58,887,-12.85,20240110,761,1.58,20240408,1155,-33.07,20230525,761,1.58,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240409,110326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-1,5,-0.13,22385148,29186,18.41,762,772,762,1001,539,770,766.98,1.91,0,-6,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,620,-4.34,0.44,12,0.04,-177.00,1734.00,1155,20230525,-33.42,761,20240408,1.05,887,-13.30,20240110,761,1.05,20240408,1155,-33.42,20230525,761,1.05,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240409,100324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,772,2,2,0.26,18498450,24131,15.22,762,772,762,1001,539,770,766.58,1.91,0,0,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,622,-4.36,0.45,12,0.03,-177.00,1734.00,1155,20230525,-33.16,761,20240408,1.45,887,-12.97,20240110,761,1.45,20240408,1155,-33.16,20230525,761,1.45,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240409,090329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,769,-1,5,-0.13,5424497,7118,4.49,762,769,762,1001,539,770,762.08,1.91,0,0,776,773,767,764,758,774,765,838,231,1000,560,1,1,80565149,620,-4.34,0.44,12,0.01,-177.00,1734.00,1155,20230525,-33.42,761,20240408,1.05,887,-13.30,20240110,761,1.05,20240408,1155,-33.42,20230525,761,1.05,20240408,1.93,N,025750,1000,837 억,,1540622,N,N,0,N,00,N
20240408,160325,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,770,0,3,0.00,121405965,158362,59.17,767,770,761,1001,539,770,766.64,1.92,0,-6206,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,620,-4.35,0.44,12,0.20,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,150326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,770,0,3,0.00,114919786,149938,56.03,767,770,761,1001,539,770,766.45,1.92,0,-4924,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,620,-4.35,0.44,12,0.19,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,140327,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,764,-6,5,-0.78,101705319,132726,49.59,767,770,761,1001,539,770,766.28,1.92,0,-5323,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,616,-4.32,0.44,12,0.16,-177.00,1734.00,1155,20230525,-33.85,761,20240408,0.39,887,-13.87,20240110,761,0.39,20240408,1155,-33.85,20230525,761,0.39,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,130325,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,768,-2,5,-0.26,85291458,111327,41.60,767,770,761,1001,539,770,766.13,1.92,0,-5323,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,619,-4.34,0.44,12,0.14,-177.00,1734.00,1155,20230525,-33.51,761,20240408,0.92,887,-13.42,20240110,761,0.92,20240408,1155,-33.51,20230525,761,0.92,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,120326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,767,-3,5,-0.39,81417439,106271,39.71,767,770,761,1001,539,770,766.13,1.92,0,-5323,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,618,-4.33,0.44,12,0.13,-177.00,1734.00,1155,20230525,-33.59,761,20240408,0.79,887,-13.53,20240110,761,0.79,20240408,1155,-33.59,20230525,761,0.79,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,110328,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,770,0,3,0.00,52866682,69089,25.82,767,770,761,1001,539,770,765.20,1.92,0,-5307,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,620,-4.35,0.44,12,0.09,-177.00,1734.00,1155,20230525,-33.33,761,20240408,1.18,887,-13.19,20240110,761,1.18,20240408,1155,-33.33,20230525,761,1.18,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,100323,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,768,-2,5,-0.26,39711705,51978,19.42,767,770,761,1001,539,770,764.01,1.92,0,-5225,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,619,-4.34,0.44,12,0.06,-177.00,1734.00,1155,20230525,-33.51,761,20240408,0.92,887,-13.42,20240110,761,0.92,20240408,1155,-33.51,20230525,761,0.92,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240408,090327,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,767,-3,5,-0.39,6808533,8884,3.32,767,770,765,1001,539,770,766.38,1.92,0,-822,786,777,773,764,760,776,763,838,231,1000,560,1,1,80565149,618,-4.33,0.44,12,0.01,-177.00,1734.00,1155,20230525,-33.59,765,20240408,0.26,887,-13.53,20240110,765,0.26,20240408,1155,-33.59,20230525,765,0.26,20240408,1.92,N,025750,1000,837 억,,1546828,N,N,599,N,00,N
20240405,160327,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,770,-15,5,-1.91,207124097,267392,193.05,776,782,769,1020,550,785,774.66,1.94,0,-16842,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,620,-4.35,0.44,12,0.33,-177.00,1734.00,1155,20230525,-33.33,769,20240405,0.13,887,-13.19,20240110,769,0.13,20240405,1155,-33.33,20230525,769,0.13,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,599,N,00,N
20240405,150324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,770,-15,5,-1.91,198316127,255963,184.80,776,782,769,1020,550,785,774.78,1.94,0,-15333,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,620,-4.35,0.44,12,0.32,-177.00,1734.00,1155,20230525,-33.33,769,20240405,0.13,887,-13.19,20240110,769,0.13,20240405,1155,-33.33,20230525,769,0.13,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240405,140324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,775,-10,5,-1.27,134270418,172994,124.90,776,782,772,1020,550,785,776.16,1.94,0,-14343,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,624,-4.38,0.45,12,0.21,-177.00,1734.00,1155,20230525,-32.90,772,20240405,0.39,887,-12.63,20240110,772,0.39,20240405,1155,-32.90,20230525,772,0.39,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240405,130324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,772,-13,5,-1.66,122275323,157518,113.72,776,782,772,1020,550,785,776.26,1.94,0,-10864,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,622,-4.36,0.45,12,0.20,-177.00,1734.00,1155,20230525,-33.16,772,20240405,0.00,887,-12.97,20240110,772,0.00,20240405,1155,-33.16,20230525,772,0.00,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240405,120324,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,779,-6,5,-0.76,83466211,107409,77.55,776,782,775,1020,550,785,777.09,1.94,0,302,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,628,-4.40,0.45,12,0.13,-177.00,1734.00,1155,20230525,-32.55,775,20240405,0.52,887,-12.18,20240110,775,0.52,20240405,1155,-32.55,20230525,775,0.52,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240405,110326,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,777,-8,5,-1.02,45752399,58808,42.46,776,782,776,1020,550,785,778.00,1.94,0,302,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,626,-4.39,0.45,12,0.07,-177.00,1734.00,1155,20230525,-32.73,776,20240405,0.13,887,-12.40,20240110,776,0.13,20240405,1155,-32.73,20230525,776,0.13,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240405,100303,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,781,-4,5,-0.51,34377511,44198,31.91,776,782,776,1020,550,785,777.81,1.94,0,2757,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,629,-4.41,0.45,12,0.05,-177.00,1734.00,1155,20230525,-32.38,776,20240405,0.64,887,-11.95,20240110,776,0.64,20240405,1155,-32.38,20230525,776,0.64,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240405,090323,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,781,-4,5,-0.51,22015979,28353,20.47,776,782,776,1020,550,785,776.49,1.94,0,2757,795,790,787,782,779,788,780,838,235,1000,580,1,1,80565149,629,-4.41,0.45,12,0.04,-177.00,1734.00,1155,20230525,-32.38,776,20240405,0.64,887,-11.95,20240110,776,0.64,20240405,1155,-32.38,20230525,776,0.64,20240405,1.92,N,025750,1000,837 억,,1563670,N,N,12,N,00,N
20240404,160321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-7,5,-0.88,108440094,137704,84.56,792,792,784,1029,555,792,787.48,1.94,0,3108,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.17,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,12,N,00,N
20240404,150321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,-5,5,-0.63,98541478,125100,76.82,792,792,784,1029,555,792,787.64,1.94,0,3164,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,634,-4.45,0.45,12,0.16,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240404,140322,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-7,5,-0.88,98198495,124664,76.55,792,792,784,1029,555,792,787.65,1.94,0,3164,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,632,-4.44,0.45,12,0.15,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240404,130319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,-6,5,-0.76,88647841,112508,69.09,792,792,784,1029,555,792,787.86,1.94,0,-3184,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,633,-4.44,0.45,12,0.14,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240404,120320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,-5,5,-0.63,79146314,100429,61.67,792,792,784,1029,555,792,788.01,1.94,0,-3184,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,634,-4.45,0.45,12,0.12,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240404,110320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,-3,5,-0.38,59210581,75159,46.15,792,792,784,1029,555,792,787.71,1.94,0,-317,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.09,-177.00,1734.00,1155,20230525,-31.69,780,20240326,1.15,887,-11.05,20240110,780,1.15,20240326,1155,-31.69,20230525,780,1.15,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240404,100320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,-2,5,-0.25,25030838,31846,19.56,792,792,784,1029,555,792,785.66,1.94,0,-317,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,636,-4.46,0.46,12,0.04,-177.00,1734.00,1155,20230525,-31.60,780,20240326,1.28,887,-10.94,20240110,780,1.28,20240326,1155,-31.60,20230525,780,1.28,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240404,090320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,0,3,0.00,1365408,1724,1.06,792,792,792,1029,555,792,792.00,1.94,0,0,797,794,789,786,781,796,788,838,237,1000,580,1,1,80565149,638,-4.47,0.46,12,0.00,-177.00,1734.00,1155,20230525,-31.43,780,20240326,1.54,887,-10.71,20240110,780,1.54,20240326,1155,-31.43,20230525,780,1.54,20240326,1.94,N,025750,1000,837 억,,1560562,N,N,26,N,00,N
20240403,160321,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,4,2,0.51,127378395,161573,137.98,785,792,784,1024,552,788,788.12,1.94,0,-1779,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,638,-4.47,0.46,12,0.20,-177.00,1734.00,1155,20230525,-31.43,780,20240326,1.54,887,-10.71,20240110,780,1.54,20240326,1155,-31.43,20230525,780,1.54,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,26,N,00,N
20240403,150319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,0,3,0.00,102308895,129880,110.91,785,792,784,1024,552,788,787.72,1.94,0,-1394,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,635,-4.45,0.45,12,0.16,-177.00,1734.00,1155,20230525,-31.77,780,20240326,1.03,887,-11.16,20240110,780,1.03,20240326,1155,-31.77,20230525,780,1.03,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240403,140319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,1,2,0.13,40581131,51483,43.96,785,792,785,1024,552,788,788.24,1.94,0,-1631,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,636,-4.46,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.69,780,20240326,1.15,887,-11.05,20240110,780,1.15,20240326,1155,-31.69,20230525,780,1.15,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240403,130317,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,789,1,2,0.13,38486221,48829,41.70,785,792,785,1024,552,788,788.18,1.94,0,-1631,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,636,-4.46,0.46,12,0.06,-177.00,1734.00,1155,20230525,-31.69,780,20240326,1.15,887,-11.05,20240110,780,1.15,20240326,1155,-31.69,20230525,780,1.15,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240403,120320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,790,2,2,0.25,31049079,39402,33.65,785,792,785,1024,552,788,788.01,1.94,0,-1631,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,636,-4.46,0.46,12,0.05,-177.00,1734.00,1155,20230525,-31.60,780,20240326,1.28,887,-10.94,20240110,780,1.28,20240326,1155,-31.60,20230525,780,1.28,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240403,110319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,0,3,0.00,28912496,36696,31.34,785,792,785,1024,552,788,787.89,1.94,0,-1631,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,635,-4.45,0.45,12,0.05,-177.00,1734.00,1155,20230525,-31.77,780,20240326,1.03,887,-11.16,20240110,780,1.03,20240326,1155,-31.77,20230525,780,1.03,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240403,100318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,791,3,2,0.38,10129187,12867,10.99,785,791,785,1024,552,788,787.22,1.94,0,-1631,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,637,-4.47,0.46,12,0.02,-177.00,1734.00,1155,20230525,-31.52,780,20240326,1.41,887,-10.82,20240110,780,1.41,20240326,1155,-31.52,20230525,780,1.41,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240403,090320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,-3,5,-0.38,460010,586,0.50,785,785,785,1024,552,788,785.00,1.94,0,-86,798,793,788,783,778,795,785,838,236,1000,580,1,1,80565149,632,-4.44,0.45,12,0.00,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.94,N,025750,1000,837 억,,1561350,N,N,147,N,00,N
20240402,160312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,3,2,0.38,91401583,116100,164.52,787,793,783,1020,550,785,787.27,1.92,0,12396,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,635,-4.45,0.45,12,0.14,-177.00,1734.00,1155,20230525,-31.77,780,20240326,1.03,887,-11.16,20240110,780,1.03,20240326,1155,-31.77,20230525,780,1.03,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,147,N,00,N
20240402,150318,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,89841172,114118,161.72,787,793,783,1020,550,785,787.27,1.92,0,11136,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.14,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240402,140319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,1,2,0.13,85527286,108629,153.94,787,793,783,1020,550,785,787.33,1.92,0,10140,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,633,-4.44,0.45,12,0.13,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240402,130315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,82558597,104856,148.59,787,793,783,1020,550,785,787.35,1.92,0,10140,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.13,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240402,120314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,66811276,84794,120.16,787,793,783,1020,550,785,787.92,1.92,0,3133,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.11,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240402,110316,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,792,7,2,0.89,52076750,66141,93.73,787,793,783,1020,550,785,787.36,1.92,0,3133,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,638,-4.47,0.46,12,0.08,-177.00,1734.00,1155,20230525,-31.43,780,20240326,1.54,887,-10.71,20240110,780,1.54,20240326,1155,-31.43,20230525,780,1.54,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240402,100315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,27686115,35229,49.92,787,787,783,1020,550,785,785.89,1.92,0,3250,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.04,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240402,090314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,0,3,0.00,1917658,2442,3.46,787,787,785,1020,550,785,785.28,1.92,0,893,789,786,785,782,781,787,783,838,235,1000,580,1,1,80565149,632,-4.44,0.45,12,0.00,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,1.94,N,025750,1000,837 억,,1549007,N,N,0,N,00,N
20240401,160312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,0,3,0.00,54993281,70009,84.07,785,788,784,1020,550,785,785.52,1.92,0,-1628,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,632,-4.44,0.45,12,0.09,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,150313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,51233114,65222,78.32,785,788,784,1020,550,785,785.52,1.92,0,-2576,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.08,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,140313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,49882995,63505,76.26,785,788,784,1020,550,785,785.50,1.92,0,-2991,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.08,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,130313,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,788,3,2,0.38,46176205,58790,70.60,785,788,784,1020,550,785,785.44,1.92,0,-2991,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,635,-4.45,0.45,12,0.07,-177.00,1734.00,1155,20230525,-31.77,780,20240326,1.03,887,-11.16,20240110,780,1.03,20240326,1155,-31.77,20230525,780,1.03,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,120315,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,786,1,2,0.13,34085269,43413,52.13,785,787,784,1020,550,785,785.14,1.92,0,-2991,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,633,-4.44,0.45,12,0.05,-177.00,1734.00,1155,20230525,-31.95,780,20240326,0.77,887,-11.39,20240110,780,0.77,20240326,1155,-31.95,20230525,780,0.77,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,110314,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,785,0,3,0.00,30596722,38968,46.80,785,787,784,1020,550,785,785.18,1.92,0,-2991,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,632,-4.44,0.45,12,0.05,-177.00,1734.00,1155,20230525,-32.03,780,20240326,0.64,887,-11.50,20240110,780,0.64,20240326,1155,-32.03,20230525,780,0.64,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,100312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,784,-1,5,-0.13,18937265,24120,28.97,785,787,784,1020,550,785,785.13,1.92,0,-2991,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,632,-4.43,0.45,12,0.03,-177.00,1734.00,1155,20230525,-32.12,780,20240326,0.51,887,-11.61,20240110,780,0.51,20240326,1155,-32.12,20230525,780,0.51,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N
20240401,090312,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,787,2,2,0.25,210400,268,0.32,785,787,785,1020,550,785,785.07,1.92,0,-163,791,788,785,782,779,789,783,838,235,1000,580,1,1,80565149,634,-4.45,0.45,12,0.00,-177.00,1734.00,1155,20230525,-31.86,780,20240326,0.90,887,-11.27,20240110,780,0.90,20240326,1155,-31.86,20230525,780,0.90,20240326,2.07,N,025750,1000,837 억,,1550688,N,N,0,N,00,N