KissMeData/004540/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	-35	5	-1.53	223428310	98685	66.00	2280	2290	2250	2975	1605	2290	2264.06	0.67	14358	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	840	-2.75	0.40	12	0.26	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	2110	6.87	20240424	3670	-38.56	20240119	1843	22.35	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
3	20240430	150201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-30	5	-1.31	202239960	89300	59.72	2280	2290	2250	2975	1605	2290	2264.73	0.67	15098	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.24	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	2110	7.11	20240424	3670	-38.42	20240119	1843	22.63	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
4	20240430	140201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-30	5	-1.31	177789785	78479	52.49	2280	2290	2250	2975	1605	2290	2265.44	0.67	13497	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.21	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	2110	7.11	20240424	3670	-38.42	20240119	1843	22.63	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
5	20240430	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2275	-15	5	-0.66	140957550	62151	41.57	2280	2290	2250	2975	1605	2290	2267.99	0.67	8629	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	847	-2.77	0.40	12	0.17	-820.00	5628.00	3670	20240119	-38.01	1843	20231030	23.44	3670	-38.01	20240119	2110	7.82	20240424	3670	-38.01	20240119	1843	23.44	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
6	20240430	120201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-30	5	-1.31	126747845	55869	37.36	2280	2290	2250	2975	1605	2290	2268.66	0.67	8636	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	842	-2.76	0.40	12	0.15	-820.00	5628.00	3670	20240119	-38.42	1843	20231030	22.63	3670	-38.42	20240119	2110	7.11	20240424	3670	-38.42	20240119	1843	22.63	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
7	20240430	110201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-20	5	-0.87	96072975	42368	28.34	2280	2290	2250	2975	1605	2290	2267.58	0.67	14227	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	845	-2.77	0.40	12	0.11	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2110	7.58	20240424	3670	-38.15	20240119	1843	23.17	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
8	20240430	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	-10	5	-0.44	78052140	34411	23.01	2280	2290	2250	2975	1605	2290	2268.23	0.67	14330	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	2110	8.06	20240424	3670	-37.87	20240119	1843	23.71	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
9	20240430	090206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-20	5	-0.87	3855855	1694	1.13	2280	2280	2270	2975	1605	2290	2276.18	0.67	-193	2376	2332	2266	2222	2156	2355	2245	372	685	1000	1410	5	1	37240693	845	-2.77	0.40	12	0.00	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2110	7.58	20240424	3670	-38.15	20240119	1843	23.17	20231030	0.71	N	004540	1000	372 억	250829	N	N	0	N	N
10	20240429	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	70	2	3.15	337050480	147891	74.45	2220	2310	2200	2885	1555	2220	2278.74	0.54	39132	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	853	-2.79	0.41	12	0.40	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2110	8.53	20240424	3670	-37.60	20240119	1843	24.25	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
11	20240429	150201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	70	2	3.15	302397165	132756	66.84	2220	2310	2200	2885	1555	2220	2277.84	0.54	35557	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	853	-2.79	0.41	12	0.36	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2110	8.53	20240424	3670	-37.60	20240119	1843	24.25	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
12	20240429	140200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	80	2	3.60	287626160	126296	63.58	2220	2310	2200	2885	1555	2220	2277.40	0.54	34880	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	857	-2.80	0.41	12	0.34	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
13	20240429	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	80	2	3.60	265458740	116605	58.70	2220	2310	2200	2885	1555	2220	2276.56	0.54	28493	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	857	-2.80	0.41	12	0.31	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
14	20240429	120200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	80	2	3.60	240931815	105943	53.34	2220	2310	2200	2885	1555	2220	2274.16	0.54	23708	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	857	-2.80	0.41	12	0.28	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
15	20240429	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	90	2	4.05	220832460	97223	48.95	2220	2310	2200	2885	1555	2220	2271.40	0.54	26927	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	860	-2.82	0.41	12	0.26	-820.00	5628.00	3670	20240119	-37.06	1843	20231030	25.34	3670	-37.06	20240119	2110	9.48	20240424	3670	-37.06	20240119	1843	25.34	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
16	20240429	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2300	80	2	3.60	128309185	56848	28.62	2220	2305	2200	2885	1555	2220	2257.06	0.54	18708	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	857	-2.80	0.41	12	0.15	-820.00	5628.00	3670	20240119	-37.33	1843	20231030	24.80	3670	-37.33	20240119	2110	9.00	20240424	3670	-37.33	20240119	1843	24.80	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
17	20240429	090201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	-15	5	-0.68	9034170	4072	2.05	2220	2235	2205	2885	1555	2220	2218.61	0.54	-3339	2326	2272	2241	2187	2156	2257	2172	372	665	1000	1370	5	1	37240693	821	-2.69	0.39	12	0.01	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	2110	4.50	20240424	3670	-39.92	20240119	1843	19.64	20231030	0.69	N	004540	1000	372 억	201020	N	N	12	N	N
18	20240426	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	-60	5	-2.63	439533120	195989	5.79	2280	2295	2210	2960	1600	2280	2242.64	0.46	21697	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	827	-2.71	0.39	12	0.53	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2110	5.21	20240424	3670	-39.51	20240119	1843	20.46	20231030	0.69	N	004540	1000	372 억	169590	N	N	12	N	N
19	20240426	150201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	-60	5	-2.63	422515435	188320	5.56	2280	2295	2210	2960	1600	2280	2243.60	0.46	23080	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	827	-2.71	0.39	12	0.51	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2110	5.21	20240424	3670	-39.51	20240119	1843	20.46	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
20	20240426	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-50	5	-2.19	397124365	176904	5.22	2280	2295	2210	2960	1600	2280	2244.86	0.46	21086	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	830	-2.72	0.40	12	0.48	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	2110	5.69	20240424	3670	-39.24	20240119	1843	21.00	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
21	20240426	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-50	5	-2.19	352944150	157073	4.64	2280	2295	2210	2960	1600	2280	2247.01	0.46	9919	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	830	-2.72	0.40	12	0.42	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	2110	5.69	20240424	3670	-39.24	20240119	1843	21.00	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
22	20240426	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-55	5	-2.41	283660135	126137	3.72	2280	2295	2210	2960	1600	2280	2248.83	0.46	5746	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	829	-2.71	0.40	12	0.34	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	2110	5.45	20240424	3670	-39.37	20240119	1843	20.73	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
23	20240426	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-45	5	-1.97	257512125	114398	3.38	2280	2295	2210	2960	1600	2280	2251.02	0.46	6286	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	832	-2.73	0.40	12	0.31	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	2110	5.92	20240424	3670	-39.10	20240119	1843	21.27	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
24	20240426	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	-25	5	-1.10	143619545	63348	1.87	2280	2295	2245	2960	1600	2280	2267.15	0.46	-3324	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	840	-2.75	0.40	12	0.17	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	2110	6.87	20240424	3670	-38.56	20240119	1843	22.35	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
25	20240426	090201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	10	2	0.44	9580010	4201	0.12	2280	2290	2280	2960	1600	2280	2280.41	0.46	-249	2663	2471	2338	2146	2013	2567	2242	372	680	1000	1410	5	1	37240693	853	-2.79	0.41	12	0.01	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2110	8.53	20240424	3670	-37.60	20240119	1843	24.25	20231030	0.69	N	004540	1000	372 억	169590	N	N	0	N	N
26	20240425	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	70	2	3.17	8144249260	3376813	7038.55	2205	2530	2205	2870	1550	2210	2411.85	0.57	-12281	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	849	-2.78	0.41	12	9.07	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	2110	8.06	20240424	3670	-37.87	20240119	1843	23.71	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
27	20240425	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	70	2	3.17	8007331130	3316622	6913.09	2205	2530	2205	2870	1550	2210	2414.30	0.57	-25018	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	849	-2.78	0.41	12	8.91	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	2110	8.06	20240424	3670	-37.87	20240119	1843	23.71	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
28	20240425	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	120	2	5.43	7690199565	3179048	6626.33	2205	2530	2205	2870	1550	2210	2419.03	0.57	-36465	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	868	-2.84	0.41	12	8.54	-820.00	5628.00	3670	20240119	-36.51	1843	20231030	26.42	3670	-36.51	20240119	2110	10.43	20240424	3670	-36.51	20240119	1843	26.42	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
29	20240425	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	200	2	9.05	6521040785	2679019	5584.08	2205	2530	2205	2870	1550	2210	2434.12	0.57	-123413	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	898	-2.94	0.43	12	7.19	-820.00	5628.00	3670	20240119	-34.33	1843	20231030	30.77	3670	-34.33	20240119	2110	14.22	20240424	3670	-34.33	20240119	1843	30.77	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
30	20240425	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	215	2	9.73	314690995	136789	285.12	2205	2425	2205	2870	1550	2210	2300.56	0.57	2579	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	903	-2.96	0.43	12	0.37	-820.00	5628.00	3670	20240119	-33.92	1843	20231030	31.58	3670	-33.92	20240119	2110	14.93	20240424	3670	-33.92	20240119	1843	31.58	20231030	0.70	N	004540	1000	372 억	213409	Y	N	0	N	N
31	20240425	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	35	2	1.58	32916430	14737	30.72	2205	2245	2205	2870	1550	2210	2233.59	0.57	2158	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	836	-2.74	0.40	12	0.04	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	2110	6.40	20240424	3670	-38.83	20240119	1843	21.81	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
32	20240425	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	30	2	1.36	21082810	9449	19.70	2205	2240	2205	2870	1550	2210	2231.22	0.57	1957	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	834	-2.73	0.40	12	0.03	-820.00	5628.00	3670	20240119	-38.96	1843	20231030	21.54	3670	-38.96	20240119	2110	6.16	20240424	3670	-38.96	20240119	1843	21.54	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
33	20240425	090200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	-5	5	-0.23	421155	191	0.40	2205	2205	2205	2870	1550	2210	2205.00	0.57	-190	2310	2260	2185	2135	2060	2285	2160	372	660	1000	1370	5	1	37240693	821	-2.69	0.39	12	0.00	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	2110	4.50	20240424	3670	-39.92	20240119	1843	19.64	20231030	0.70	N	004540	1000	372 억	213409	N	N	0	N	N
34	20240424	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	40	2	1.84	105908400	47976	143.85	2170	2235	2110	2820	1520	2170	2207.52	0.53	15141	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	823	-2.70	0.39	12	0.13	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2110	4.74	20240424	3670	-39.78	20240119	1843	19.91	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
35	20240424	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	50	2	2.30	93218480	42266	126.73	2170	2235	2110	2820	1520	2170	2205.52	0.53	14043	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	827	-2.71	0.39	12	0.11	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2110	5.21	20240424	3670	-39.51	20240119	1843	20.46	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
36	20240424	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	60	2	2.76	74230600	33754	101.21	2170	2230	2110	2820	1520	2170	2199.16	0.53	13358	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	830	-2.72	0.40	12	0.09	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	2110	5.69	20240424	3670	-39.24	20240119	1843	21.00	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
37	20240424	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	40	2	1.84	52071670	23777	71.29	2170	2210	2110	2820	1520	2170	2190.00	0.53	6835	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	823	-2.70	0.39	12	0.06	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2110	4.74	20240424	3670	-39.78	20240119	1843	19.91	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
38	20240424	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	25	2	1.15	49384980	22558	67.64	2170	2210	2110	2820	1520	2170	2189.24	0.53	6527	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	817	-2.68	0.39	12	0.06	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2110	4.03	20240424	3670	-40.19	20240119	1843	19.10	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
39	20240424	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	30	2	1.38	45207340	20657	61.94	2170	2210	2110	2820	1520	2170	2188.48	0.53	5327	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	819	-2.68	0.39	12	0.06	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2110	4.27	20240424	3670	-40.05	20240119	1843	19.37	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
40	20240424	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	40	2	1.84	30429980	13954	41.84	2170	2210	2110	2820	1520	2170	2180.74	0.53	3000	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	823	-2.70	0.39	12	0.04	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2110	4.74	20240424	3670	-39.78	20240119	1843	19.91	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
41	20240424	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	25	2	1.15	492715	227	0.68	2170	2195	2170	2820	1520	2170	2170.55	0.53	-37	2246	2207	2181	2142	2116	2195	2130	372	650	1000	1340	5	1	37240693	817	-2.68	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2125	3.29	20240419	3670	-40.19	20240119	1843	19.10	20231030	0.69	N	004540	1000	372 억	198368	N	N	0	N	N
42	20240423	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	-35	5	-1.59	73003900	33344	116.27	2205	2220	2155	2865	1545	2205	2189.42	0.54	-3761	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	808	-2.65	0.39	12	0.09	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	2125	2.12	20240419	3670	-40.87	20240119	1843	17.74	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
43	20240423	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	-25	5	-1.13	59833645	27313	95.24	2205	2220	2155	2865	1545	2205	2190.67	0.54	-5293	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	812	-2.66	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	2125	2.59	20240419	3670	-40.60	20240119	1843	18.29	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
44	20240423	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-15	5	-0.68	41119500	18768	65.45	2205	2220	2155	2865	1545	2205	2190.94	0.54	-6260	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.05	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	2125	3.06	20240419	3670	-40.33	20240119	1843	18.83	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
45	20240423	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-15	5	-0.68	35708050	16300	56.84	2205	2220	2155	2865	1545	2205	2190.68	0.54	-5727	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	816	-2.67	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	2125	3.06	20240419	3670	-40.33	20240119	1843	18.83	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
46	20240423	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-30	5	-1.36	32927565	15030	52.41	2205	2220	2155	2865	1545	2205	2190.79	0.54	-4859	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	810	-2.65	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	2125	2.35	20240419	3670	-40.74	20240119	1843	18.01	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
47	20240423	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-5	5	-0.23	24337825	11079	38.63	2205	2220	2180	2865	1545	2205	2196.75	0.54	-4710	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.03	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2125	3.53	20240419	3670	-40.05	20240119	1843	19.37	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
48	20240423	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	0	3	0.00	10568610	4792	16.71	2205	2220	2190	2865	1545	2205	2205.47	0.54	846	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	821	-2.69	0.39	12	0.01	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	2125	3.76	20240419	3670	-39.92	20240119	1843	19.64	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
49	20240423	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-5	5	-0.23	1298655	589	2.05	2205	2210	2200	2865	1545	2205	2204.85	0.54	-555	2255	2230	2185	2160	2115	2242	2172	372	660	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2125	3.53	20240419	3670	-40.05	20240119	1843	19.37	20231030	0.68	N	004540	1000	372 억	201688	N	N	0	N	N
50	20240422	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	60	2	2.80	62449075	28577	59.73	2165	2210	2140	2785	1505	2145	2185.29	0.51	10771	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	821	-2.69	0.39	12	0.08	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	2125	3.76	20240419	3670	-39.92	20240119	1843	19.64	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
51	20240422	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	50	2	2.33	57435055	26301	54.98	2165	2210	2140	2785	1505	2145	2183.76	0.51	10830	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	817	-2.68	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2125	3.29	20240419	3670	-40.19	20240119	1843	19.10	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
52	20240422	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	55	2	2.56	53369675	24445	51.10	2165	2210	2140	2785	1505	2145	2183.26	0.51	11505	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	819	-2.68	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2125	3.53	20240419	3670	-40.05	20240119	1843	19.37	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
53	20240422	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	35	2	1.63	22871285	10530	22.01	2165	2195	2140	2785	1505	2145	2172.01	0.51	3155	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	812	-2.66	0.39	12	0.03	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	2125	2.59	20240419	3670	-40.60	20240119	1843	18.29	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
54	20240422	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	25	2	1.17	18336085	8454	17.67	2165	2185	2140	2785	1505	2145	2168.92	0.51	2001	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	808	-2.65	0.39	12	0.02	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	2125	2.12	20240419	3670	-40.87	20240119	1843	17.74	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
55	20240422	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	15	2	0.70	12896720	5945	12.43	2165	2185	2140	2785	1505	2145	2169.34	0.51	-57	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	804	-2.63	0.38	12	0.02	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	2125	1.65	20240419	3670	-41.14	20240119	1843	17.20	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
56	20240422	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	35	2	1.63	9696355	4460	9.32	2165	2185	2140	2785	1505	2145	2174.07	0.51	-158	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	812	-2.66	0.39	12	0.01	-820.00	5628.00	3670	20240119	-40.60	1843	20231030	18.29	3670	-40.60	20240119	2125	2.59	20240419	3670	-40.60	20240119	1843	18.29	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
57	20240422	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	20	2	0.93	866000	400	0.84	2165	2165	2165	2785	1505	2145	2165.00	0.51	-59	2271	2207	2166	2102	2061	2187	2082	372	640	1000	1320	5	1	37240693	806	-2.64	0.38	12	0.00	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	2125	1.88	20240419	3670	-41.01	20240119	1843	17.47	20231030	0.70	N	004540	1000	372 억	190595	N	N	0	N	N
58	20240419	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2145	-75	5	-3.38	103312710	47701	140.76	2225	2230	2125	2885	1555	2220	2165.84	0.57	-21633	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	799	-2.62	0.38	12	0.13	-820.00	5628.00	3670	20240119	-41.55	1843	20231030	16.39	3670	-41.55	20240119	2125	0.94	20240419	3670	-41.55	20240119	1843	16.39	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
59	20240419	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-70	5	-3.15	99083845	45732	134.95	2225	2230	2125	2885	1555	2220	2166.62	0.57	-20784	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	801	-2.62	0.38	12	0.12	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	2125	1.18	20240419	3670	-41.42	20240119	1843	16.66	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
60	20240419	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-65	5	-2.93	86005530	39675	117.08	2225	2230	2125	2885	1555	2220	2167.75	0.57	-15802	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	803	-2.63	0.38	12	0.11	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	2125	1.41	20240419	3670	-41.28	20240119	1843	16.93	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
61	20240419	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-65	5	-2.93	77314840	35635	105.16	2225	2230	2125	2885	1555	2220	2169.63	0.57	-13082	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	803	-2.63	0.38	12	0.10	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	2125	1.41	20240419	3670	-41.28	20240119	1843	16.93	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
62	20240419	120153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2130	-90	5	-4.05	65213705	29990	88.50	2225	2230	2125	2885	1555	2220	2174.52	0.57	-10559	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	793	-2.60	0.38	12	0.08	-820.00	5628.00	3670	20240119	-41.96	1843	20231030	15.57	3670	-41.96	20240119	2125	0.24	20240419	3670	-41.96	20240119	1843	15.57	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
63	20240419	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-45	5	-2.03	40237055	18367	54.20	2225	2230	2170	2885	1555	2220	2190.73	0.57	-8162	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	810	-2.65	0.39	12	0.05	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	2135	1.87	20240416	3670	-40.74	20240119	1843	18.01	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
64	20240419	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-45	5	-2.03	11946590	5436	16.04	2225	2230	2175	2885	1555	2220	2197.68	0.57	-2049	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	810	-2.65	0.39	12	0.01	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	2135	1.87	20240416	3670	-40.74	20240119	1843	18.01	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
65	20240419	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	10	2	0.45	1365875	615	1.81	2225	2230	2220	2885	1555	2220	2220.93	0.57	-571	2280	2250	2200	2170	2120	2265	2185	372	665	1000	1370	5	1	37240693	830	-2.72	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	2135	4.45	20240416	3670	-39.24	20240119	1843	21.00	20231030	0.70	N	004540	1000	372 억	212451	N	N	264	N	N
66	20240418	160152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	35	2	1.60	74604435	33887	107.14	2155	2230	2150	2840	1530	2185	2201.57	0.52	18808	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	827	-2.71	0.39	12	0.09	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2135	3.98	20240416	3670	-39.51	20240119	1843	20.46	20231030	0.70	N	004540	1000	372 억	193766	N	N	264	N	N
67	20240418	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	35	2	1.60	70232740	31914	100.90	2155	2230	2150	2840	1530	2185	2200.69	0.52	17864	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	827	-2.71	0.39	12	0.09	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2135	3.98	20240416	3670	-39.51	20240119	1843	20.46	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
68	20240418	140153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	45	2	2.06	67185370	30538	96.55	2155	2230	2150	2840	1530	2185	2200.06	0.52	17796	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	830	-2.72	0.40	12	0.08	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	2135	4.45	20240416	3670	-39.24	20240119	1843	21.00	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
69	20240418	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	25	2	1.14	43853765	19979	63.17	2155	2225	2150	2840	1530	2185	2194.99	0.52	8383	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	823	-2.70	0.39	12	0.05	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2135	3.51	20240416	3670	-39.78	20240119	1843	19.91	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
70	20240418	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	25	2	1.14	32927585	15010	47.46	2155	2225	2150	2840	1530	2185	2193.71	0.52	7520	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	823	-2.70	0.39	12	0.04	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2135	3.51	20240416	3670	-39.78	20240119	1843	19.91	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
71	20240418	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2215	30	2	1.37	30479765	13903	43.96	2155	2225	2150	2840	1530	2185	2192.32	0.52	7276	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	825	-2.70	0.39	12	0.04	-820.00	5628.00	3670	20240119	-39.65	1843	20231030	20.18	3670	-39.65	20240119	2135	3.75	20240416	3670	-39.65	20240119	1843	20.18	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
72	20240418	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2215	30	2	1.37	18827870	8645	27.33	2155	2215	2150	2840	1530	2185	2177.89	0.52	6085	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	825	-2.70	0.39	12	0.02	-820.00	5628.00	3670	20240119	-39.65	1843	20231030	20.18	3670	-39.65	20240119	2135	3.75	20240416	3670	-39.65	20240119	1843	20.18	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
73	20240418	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-30	5	-1.37	5248385	2435	7.70	2155	2165	2155	2840	1530	2185	2155.39	0.52	125	2245	2215	2185	2155	2125	2230	2170	372	655	1000	1350	5	1	37240693	803	-2.63	0.38	12	0.01	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	2135	0.94	20240416	3670	-41.28	20240119	1843	16.93	20231030	0.70	N	004540	1000	372 억	193766	N	N	6	N	N
74	20240417	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	20	2	0.92	63067460	28844	47.72	2165	2215	2155	2810	1520	2165	2186.50	0.51	5764	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	814	-2.66	0.39	12	0.08	-820.00	5628.00	3670	20240119	-40.46	1843	20231030	18.56	3670	-40.46	20240119	2135	2.34	20240416	3670	-40.46	20240119	1843	18.56	20231030	0.70	N	004540	1000	372 억	189666	N	N	6	N	N
75	20240417	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	5	2	0.23	55281370	25259	41.79	2165	2215	2165	2810	1520	2165	2188.58	0.51	6262	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	808	-2.65	0.39	12	0.07	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	2135	1.64	20240416	3670	-40.87	20240119	1843	17.74	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
76	20240417	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	25	2	1.15	42893665	19574	32.39	2165	2215	2165	2810	1520	2165	2191.36	0.51	6747	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	816	-2.67	0.39	12	0.05	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	2135	2.58	20240416	3670	-40.33	20240119	1843	18.83	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
77	20240417	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	25	2	1.15	40101405	18300	30.28	2165	2215	2165	2810	1520	2165	2191.33	0.51	6410	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	816	-2.67	0.39	12	0.05	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	2135	2.58	20240416	3670	-40.33	20240119	1843	18.83	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
78	20240417	120152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	35	2	1.62	34832200	15894	26.30	2165	2215	2165	2810	1520	2165	2191.53	0.51	6257	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	819	-2.68	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2135	3.04	20240416	3670	-40.05	20240119	1843	19.37	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
79	20240417	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	30	2	1.39	32452090	14810	24.50	2165	2215	2165	2810	1520	2165	2191.23	0.51	6256	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	817	-2.68	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2135	2.81	20240416	3670	-40.19	20240119	1843	19.10	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
80	20240417	100151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	30	2	1.39	17442655	7996	13.23	2165	2205	2165	2810	1520	2165	2181.42	0.51	2740	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	817	-2.68	0.39	12	0.02	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2135	2.81	20240416	3670	-40.19	20240119	1843	19.10	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
81	20240417	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	10	2	0.46	4193880	1937	3.20	2165	2175	2165	2810	1520	2165	2165.14	0.51	-1454	2278	2221	2178	2121	2078	2200	2100	372	645	1000	1340	5	1	37240693	810	-2.65	0.39	12	0.01	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	2135	1.87	20240416	3670	-40.74	20240119	1843	18.01	20231030	0.70	N	004540	1000	372 억	189666	N	N	18	N	N
82	20240416	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-55	5	-2.48	129100310	59353	104.51	2230	2235	2135	2885	1555	2220	2175.13	0.59	-23438	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	806	-2.64	0.38	12	0.16	-820.00	5628.00	3670	20240119	-41.01	1843	20231030	17.47	3670	-41.01	20240119	2135	1.41	20240416	3670	-41.01	20240119	1843	17.47	20231030	0.70	N	004540	1000	372 억	217914	N	N	18	N	N
83	20240416	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-70	5	-3.15	116005375	53296	93.84	2230	2235	2135	2885	1555	2220	2176.62	0.59	-25880	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	801	-2.62	0.38	12	0.14	-820.00	5628.00	3670	20240119	-41.42	1843	20231030	16.66	3670	-41.42	20240119	2135	0.70	20240416	3670	-41.42	20240119	1843	16.66	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
84	20240416	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-60	5	-2.70	106274490	48770	85.87	2230	2235	2150	2885	1555	2220	2179.10	0.59	-25417	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	804	-2.63	0.38	12	0.13	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	2145	0.70	20240411	3670	-41.14	20240119	1843	17.20	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
85	20240416	130152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	-50	5	-2.25	85148225	38973	68.62	2230	2235	2155	2885	1555	2220	2184.80	0.59	-17394	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	808	-2.65	0.39	12	0.10	-820.00	5628.00	3670	20240119	-40.87	1843	20231030	17.74	3670	-40.87	20240119	2145	1.17	20240411	3670	-40.87	20240119	1843	17.74	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
86	20240416	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	-60	5	-2.70	66456825	30312	53.37	2230	2235	2155	2885	1555	2220	2192.43	0.59	-19069	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	804	-2.63	0.38	12	0.08	-820.00	5628.00	3670	20240119	-41.14	1843	20231030	17.20	3670	-41.14	20240119	2145	0.70	20240411	3670	-41.14	20240119	1843	17.20	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
87	20240416	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-65	5	-2.93	57812680	26332	46.36	2230	2235	2155	2885	1555	2220	2195.53	0.59	-16681	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	803	-2.63	0.38	12	0.07	-820.00	5628.00	3670	20240119	-41.28	1843	20231030	16.93	3670	-41.28	20240119	2145	0.47	20240411	3670	-41.28	20240119	1843	16.93	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
88	20240416	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	-10	5	-0.45	38207690	17333	30.52	2230	2235	2190	2885	1555	2220	2204.33	0.59	-13530	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	823	-2.70	0.39	12	0.05	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2145	3.03	20240411	3670	-39.78	20240119	1843	19.91	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
89	20240416	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	-15	5	-0.68	669460	301	0.53	2230	2230	2205	2885	1555	2220	2224.12	0.59	-188	2256	2237	2206	2187	2156	2247	2197	372	665	1000	1370	5	1	37240693	821	-2.69	0.39	12	0.00	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	2145	2.80	20240411	3670	-39.92	20240119	1843	19.64	20231030	0.70	N	004540	1000	372 억	217914	N	N	34	N	N
90	20240415	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	-15	5	-0.67	121118965	55293	94.57	2175	2225	2175	2905	1565	2235	2190.49	0.54	19918	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	827	-2.71	0.39	12	0.15	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2145	3.50	20240411	3670	-39.51	20240119	1843	20.46	20231030	0.74	N	004540	1000	372 억	200522	N	N	34	N	N
91	20240415	150150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	-30	5	-1.34	113121060	51684	88.40	2175	2225	2175	2905	1565	2235	2188.71	0.54	16794	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	821	-2.69	0.39	12	0.14	-820.00	5628.00	3670	20240119	-39.92	1843	20231030	19.64	3670	-39.92	20240119	2145	2.80	20240411	3670	-39.92	20240119	1843	19.64	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
92	20240415	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-35	5	-1.57	91210150	41708	71.33	2175	2225	2175	2905	1565	2235	2186.87	0.54	10100	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	819	-2.68	0.39	12	0.11	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2145	2.56	20240411	3670	-40.05	20240119	1843	19.37	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
93	20240415	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-45	5	-2.01	82043185	37512	64.16	2175	2225	2175	2905	1565	2235	2187.12	0.54	8666	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	816	-2.67	0.39	12	0.10	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	2145	2.10	20240411	3670	-40.33	20240119	1843	18.83	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
94	20240415	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-45	5	-2.01	48177985	22025	37.67	2175	2225	2175	2905	1565	2235	2187.42	0.54	4497	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	816	-2.67	0.39	12	0.06	-820.00	5628.00	3670	20240119	-40.33	1843	20231030	18.83	3670	-40.33	20240119	2145	2.10	20240411	3670	-40.33	20240119	1843	18.83	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
95	20240415	110152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	-40	5	-1.79	40718420	18615	31.84	2175	2225	2175	2905	1565	2235	2187.40	0.54	4596	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	817	-2.68	0.39	12	0.05	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2145	2.33	20240411	3670	-40.19	20240119	1843	19.10	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
96	20240415	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	-40	5	-1.79	30061055	13747	23.51	2175	2225	2175	2905	1565	2235	2186.74	0.54	729	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	817	-2.68	0.39	12	0.04	-820.00	5628.00	3670	20240119	-40.19	1843	20231030	19.10	3670	-40.19	20240119	2145	2.33	20240411	3670	-40.19	20240119	1843	19.10	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
97	20240415	090151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-60	5	-2.68	2233725	1027	1.76	2175	2175	2175	2905	1565	2235	2175.00	0.54	56	2311	2272	2231	2192	2151	2292	2212	372	670	1000	1380	5	1	37240693	810	-2.65	0.39	12	0.00	-820.00	5628.00	3670	20240119	-40.74	1843	20231030	18.01	3670	-40.74	20240119	2145	1.40	20240411	3670	-40.74	20240119	1843	18.01	20231030	0.74	N	004540	1000	372 억	200522	N	N	303	N	N
98	20240412	160150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-10	5	-0.45	129389915	58469	57.02	2215	2270	2190	2915	1575	2245	2212.97	0.52	-359	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	832	-2.73	0.40	12	0.16	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	2145	4.20	20240411	3670	-39.10	20240119	1843	21.27	20231030	0.78	N	004540	1000	372 억	194820	N	N	303	N	N
99	20240412	150151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	-5	5	-0.22	113573565	51409	50.13	2215	2255	2190	2915	1575	2245	2209.22	0.52	-1000	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	834	-2.73	0.40	12	0.14	-820.00	5628.00	3670	20240119	-38.96	1843	20231030	21.54	3670	-38.96	20240119	2145	4.43	20240411	3670	-38.96	20240119	1843	21.54	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
100	20240412	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	0	3	0.00	103909980	47108	45.94	2215	2245	2190	2915	1575	2245	2205.78	0.52	-168	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	836	-2.74	0.40	12	0.13	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	2145	4.66	20240411	3670	-38.83	20240119	1843	21.81	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
101	20240412	130150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	-20	5	-0.89	97774180	44355	43.26	2215	2235	2190	2915	1575	2245	2204.36	0.52	37	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	829	-2.71	0.40	12	0.12	-820.00	5628.00	3670	20240119	-39.37	1843	20231030	20.73	3670	-39.37	20240119	2145	3.73	20240411	3670	-39.37	20240119	1843	20.73	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
102	20240412	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	-25	5	-1.11	88985415	40407	39.41	2215	2235	2190	2915	1575	2245	2202.23	0.52	707	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	827	-2.71	0.39	12	0.11	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2145	3.50	20240411	3670	-39.51	20240119	1843	20.46	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
103	20240412	110150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	-35	5	-1.56	64069425	29167	28.44	2215	2235	2190	2915	1575	2245	2196.64	0.52	4565	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	823	-2.70	0.39	12	0.08	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2145	3.03	20240411	3670	-39.78	20240119	1843	19.91	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
104	20240412	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	-25	5	-1.11	43841260	19998	19.50	2215	2235	2190	2915	1575	2245	2192.28	0.52	5319	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	827	-2.71	0.39	12	0.05	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2145	3.50	20240411	3670	-39.51	20240119	1843	20.46	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
105	20240412	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2235	-10	5	-0.45	1137505	514	0.50	2215	2235	2210	2915	1575	2245	2213.04	0.52	-252	2325	2285	2215	2175	2105	2305	2195	372	670	1000	1390	5	1	37240693	832	-2.73	0.40	12	0.00	-820.00	5628.00	3670	20240119	-39.10	1843	20231030	21.27	3670	-39.10	20240119	2145	4.20	20240411	3670	-39.10	20240119	1843	21.27	20231030	0.78	N	004540	1000	372 억	194820	N	N	1	N	N
106	20240411	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	-10	5	-0.44	223844655	102485	175.27	2215	2255	2145	2930	1580	2255	2184.15	0.42	38955	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	836	-2.74	0.40	12	0.28	-820.00	5628.00	3670	20240119	-38.83	1843	20231030	21.81	3670	-38.83	20240119	2145	4.66	20240411	3670	-38.83	20240119	1843	21.81	20231030	0.80	N	004540	1000	372 억	155865	N	N	1	N	N
107	20240411	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2220	-35	5	-1.55	206293595	94573	161.74	2215	2255	2145	2930	1580	2255	2181.32	0.42	38403	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	827	-2.71	0.39	12	0.25	-820.00	5628.00	3670	20240119	-39.51	1843	20231030	20.46	3670	-39.51	20240119	2145	3.50	20240411	3670	-39.51	20240119	1843	20.46	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
108	20240411	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-55	5	-2.44	188920695	86709	148.29	2215	2255	2145	2930	1580	2255	2178.79	0.42	33521	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	819	-2.68	0.39	12	0.23	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2145	2.56	20240411	3670	-40.05	20240119	1843	19.37	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
109	20240411	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-55	5	-2.44	175977115	80821	138.22	2215	2255	2145	2930	1580	2255	2177.37	0.42	30774	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	819	-2.68	0.39	12	0.22	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2145	2.56	20240411	3670	-40.05	20240119	1843	19.37	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
110	20240411	120149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-55	5	-2.44	160475960	73770	126.17	2215	2255	2145	2930	1580	2255	2175.36	0.42	28946	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	819	-2.68	0.39	12	0.20	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2145	2.56	20240411	3670	-40.05	20240119	1843	19.37	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
111	20240411	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-55	5	-2.44	152430600	70097	119.88	2215	2255	2145	2930	1580	2255	2174.57	0.42	27710	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	819	-2.68	0.39	12	0.19	-820.00	5628.00	3670	20240119	-40.05	1843	20231030	19.37	3670	-40.05	20240119	2145	2.56	20240411	3670	-40.05	20240119	1843	19.37	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
112	20240411	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	-45	5	-2.00	143086530	65848	112.62	2215	2255	2145	2930	1580	2255	2172.98	0.42	26617	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	823	-2.70	0.39	12	0.18	-820.00	5628.00	3670	20240119	-39.78	1843	20231030	19.91	3670	-39.78	20240119	2145	3.03	20240411	3670	-39.78	20240119	1843	19.91	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
113	20240411	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-25	5	-1.11	5563195	2503	4.28	2215	2255	2215	2930	1580	2255	2222.61	0.42	745	2358	2306	2273	2221	2188	2290	2205	372	675	1000	1390	5	1	37240693	830	-2.72	0.40	12	0.01	-820.00	5628.00	3670	20240119	-39.24	1843	20231030	21.00	3670	-39.24	20240119	2215	0.68	20240411	3670	-39.24	20240119	1843	21.00	20231030	0.80	N	004540	1000	372 억	155865	N	N	41	N	N
114	20240409	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	-15	5	-0.66	130662105	57485	58.61	2290	2325	2240	2950	1590	2270	2272.98	0.34	26294	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	840	-2.75	0.40	12	0.15	-820.00	5628.00	3670	20240119	-38.56	1843	20231030	22.35	3670	-38.56	20240119	2240	0.67	20240409	3670	-38.56	20240119	1843	22.35	20231030	0.81	N	004540	1000	372 억	128443	N	N	41	N	N
115	20240409	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2275	5	2	0.22	91227270	40044	40.83	2290	2325	2240	2950	1590	2270	2278.18	0.34	13898	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	847	-2.77	0.40	12	0.11	-820.00	5628.00	3670	20240119	-38.01	1843	20231030	23.44	3670	-38.01	20240119	2240	1.56	20240409	3670	-38.01	20240119	1843	23.44	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
116	20240409	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	0	3	0.00	78241590	34322	34.99	2290	2325	2240	2950	1590	2270	2279.63	0.34	13149	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	845	-2.77	0.40	12	0.09	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2240	1.34	20240409	3670	-38.15	20240119	1843	23.17	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
117	20240409	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	0	3	0.00	71625605	31403	32.02	2290	2325	2240	2950	1590	2270	2280.85	0.34	12535	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	845	-2.77	0.40	12	0.08	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2240	1.34	20240409	3670	-38.15	20240119	1843	23.17	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
118	20240409	120148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	0	3	0.00	63638005	27887	28.43	2290	2325	2240	2950	1590	2270	2282.00	0.34	11938	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	845	-2.77	0.40	12	0.07	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2240	1.34	20240409	3670	-38.15	20240119	1843	23.17	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
119	20240409	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2275	5	2	0.22	60657430	26575	27.09	2290	2325	2240	2950	1590	2270	2282.50	0.34	11644	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	847	-2.77	0.40	12	0.07	-820.00	5628.00	3670	20240119	-38.01	1843	20231030	23.44	3670	-38.01	20240119	2240	1.56	20240409	3670	-38.01	20240119	1843	23.44	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
120	20240409	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	55	2	2.42	48228445	21113	21.53	2290	2325	2240	2950	1590	2270	2284.30	0.34	9713	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	866	-2.84	0.41	12	0.06	-820.00	5628.00	3670	20240119	-36.65	1843	20231030	26.15	3670	-36.65	20240119	2240	3.79	20240409	3670	-36.65	20240119	1843	26.15	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
121	20240409	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	20	2	0.88	588530	257	0.26	2290	2290	2290	2950	1590	2270	2290.00	0.34	0	2360	2315	2285	2240	2210	2300	2225	372	680	1000	1400	5	1	37240693	853	-2.79	0.41	12	0.00	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2255	1.55	20240408	3670	-37.60	20240119	1843	24.25	20231030	0.81	N	004540	1000	372 억	128443	N	N	0	N	N
122	20240408	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-45	5	-1.94	222894230	98081	151.94	2330	2330	2255	3005	1625	2315	2272.56	0.30	18449	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	845	-2.77	0.40	12	0.26	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2255	0.67	20240408	3670	-38.15	20240119	1843	23.17	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
123	20240408	150149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	-25	5	-1.08	194775630	85700	132.76	2330	2330	2255	3005	1625	2315	2272.76	0.30	17737	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	853	-2.79	0.41	12	0.23	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2255	1.55	20240408	3670	-37.60	20240119	1843	24.25	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
124	20240408	140149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	-25	5	-1.08	192954070	84902	131.52	2330	2330	2255	3005	1625	2315	2272.67	0.30	17332	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	853	-2.79	0.41	12	0.23	-820.00	5628.00	3670	20240119	-37.60	1843	20231030	24.25	3670	-37.60	20240119	2255	1.55	20240408	3670	-37.60	20240119	1843	24.25	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
125	20240408	130149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-45	5	-1.94	161854660	71233	110.35	2330	2330	2255	3005	1625	2315	2272.19	0.30	13465	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	845	-2.77	0.40	12	0.19	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2255	0.67	20240408	3670	-38.15	20240119	1843	23.17	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
126	20240408	120148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	-50	5	-2.16	139400295	61284	94.94	2330	2330	2255	3005	1625	2315	2274.66	0.30	9130	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	844	-2.76	0.40	12	0.16	-820.00	5628.00	3670	20240119	-38.28	1843	20231030	22.90	3670	-38.28	20240119	2255	0.44	20240408	3670	-38.28	20240119	1843	22.90	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
127	20240408	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-45	5	-1.94	89125350	39059	60.51	2330	2330	2255	3005	1625	2315	2281.81	0.30	13	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	845	-2.77	0.40	12	0.10	-820.00	5628.00	3670	20240119	-38.15	1843	20231030	23.17	3670	-38.15	20240119	2255	0.67	20240408	3670	-38.15	20240119	1843	23.17	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
128	20240408	100148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	-35	5	-1.51	75495880	33058	51.21	2330	2330	2255	3005	1625	2315	2283.74	0.30	47	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	849	-2.78	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.87	1843	20231030	23.71	3670	-37.87	20240119	2255	1.11	20240408	3670	-37.87	20240119	1843	23.71	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
129	20240408	090148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	15	2	0.65	507940	218	0.34	2330	2330	2330	3005	1625	2315	2330.00	0.30	-38	2408	2361	2338	2291	2268	2350	2280	372	690	1000	1430	5	1	37240693	868	-2.84	0.41	12	0.00	-820.00	5628.00	3670	20240119	-36.51	1843	20231030	26.42	3670	-36.51	20240119	2315	0.65	20240405	3670	-36.51	20240119	1843	26.42	20231030	0.82	N	004540	1000	372 억	110258	N	N	142	N	N
130	20240405	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2315	-30	5	-1.28	149861140	64352	76.68	2335	2385	2315	3045	1645	2345	2328.77	0.35	-20542	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	862	-2.82	0.41	12	0.17	-820.00	5628.00	3670	20240119	-36.92	1843	20231030	25.61	3670	-36.92	20240119	2315	0.00	20240405	3670	-36.92	20240119	1843	25.61	20231030	0.81	N	004540	1000	372 억	130194	N	N	142	N	N
131	20240405	150148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-25	5	-1.07	136231560	58465	69.66	2335	2385	2315	3045	1645	2345	2330.14	0.35	-19705	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	864	-2.83	0.41	12	0.16	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	2315	0.22	20240405	3670	-36.78	20240119	1843	25.88	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
132	20240405	140148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-25	5	-1.07	128482850	55123	65.68	2335	2385	2315	3045	1645	2345	2330.84	0.35	-20035	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	864	-2.83	0.41	12	0.15	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	2315	0.22	20240405	3670	-36.78	20240119	1843	25.88	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
133	20240405	130147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	-20	5	-0.85	121082120	51934	61.88	2335	2385	2315	3045	1645	2345	2331.46	0.35	-20017	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	866	-2.84	0.41	12	0.14	-820.00	5628.00	3670	20240119	-36.65	1843	20231030	26.15	3670	-36.65	20240119	2315	0.43	20240405	3670	-36.65	20240119	1843	26.15	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
134	20240405	120148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-25	5	-1.07	114914570	49275	58.71	2335	2385	2320	3045	1645	2345	2332.11	0.35	-19507	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	864	-2.83	0.41	12	0.13	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	2320	0.00	20240405	3670	-36.78	20240119	1843	25.88	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
135	20240405	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-25	5	-1.07	97495615	41769	49.77	2335	2385	2320	3045	1645	2345	2334.16	0.35	-14508	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	864	-2.83	0.41	12	0.11	-820.00	5628.00	3670	20240119	-36.78	1843	20231030	25.88	3670	-36.78	20240119	2320	0.00	20240405	3670	-36.78	20240119	1843	25.88	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
136	20240405	100142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	-15	5	-0.64	48965375	20951	24.96	2335	2385	2330	3045	1645	2345	2337.14	0.35	-4301	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	868	-2.84	0.41	12	0.06	-820.00	5628.00	3670	20240119	-36.51	1843	20231030	26.42	3670	-36.51	20240119	2330	0.00	20240405	3670	-36.51	20240119	1843	26.42	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
137	20240405	090148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2385	40	2	1.71	2188585	935	1.11	2335	2385	2335	3045	1645	2345	2340.73	0.35	135	2435	2390	2365	2320	2295	2377	2307	372	700	1000	1450	5	1	37240693	888	-2.91	0.42	12	0.00	-820.00	5628.00	3670	20240119	-35.01	1843	20231030	29.41	3670	-35.01	20240119	2335	2.14	20240405	3670	-35.01	20240119	1843	29.41	20231030	0.81	N	004540	1000	372 억	130194	N	N	6	N	N
138	20240404	160148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2345	-10	5	-0.42	197829595	83874	116.09	2360	2410	2340	3060	1650	2355	2358.65	0.35	-2151	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	873	-2.86	0.42	12	0.23	-820.00	5628.00	3670	20240119	-36.10	1843	20231030	27.24	3670	-36.10	20240119	2340	0.21	20240404	3670	-36.10	20240119	1843	27.24	20231030	0.81	N	004540	1000	372 억	131636	N	N	6	N	N
139	20240404	150148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2350	-5	5	-0.21	157707435	66757	92.40	2360	2410	2345	3060	1650	2355	2362.41	0.35	-151	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	875	-2.87	0.42	12	0.18	-820.00	5628.00	3670	20240119	-35.97	1843	20231030	27.51	3670	-35.97	20240119	2340	0.43	20240403	3670	-35.97	20240119	1843	27.51	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
140	20240404	140147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2355	0	3	0.00	81525610	34305	47.48	2360	2410	2355	3060	1650	2355	2376.49	0.35	6111	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	877	-2.87	0.42	12	0.09	-820.00	5628.00	3670	20240119	-35.83	1843	20231030	27.78	3670	-35.83	20240119	2340	0.64	20240403	3670	-35.83	20240119	1843	27.78	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
141	20240404	130145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	5	2	0.21	70314185	29555	40.91	2360	2410	2355	3060	1650	2355	2379.10	0.35	5627	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	879	-2.88	0.42	12	0.08	-820.00	5628.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2340	0.85	20240403	3670	-35.69	20240119	1843	28.05	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
142	20240404	120146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	45	2	1.91	65720065	27627	38.24	2360	2405	2355	3060	1650	2355	2378.83	0.35	5982	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	894	-2.93	0.43	12	0.07	-820.00	5628.00	3670	20240119	-34.60	1843	20231030	30.22	3670	-34.60	20240119	2340	2.56	20240403	3670	-34.60	20240119	1843	30.22	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
143	20240404	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	5	2	0.21	39027385	16463	22.79	2360	2385	2355	3060	1650	2355	2370.61	0.35	6459	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	879	-2.88	0.42	12	0.04	-820.00	5628.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2340	0.85	20240403	3670	-35.69	20240119	1843	28.05	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
144	20240404	100147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	15	2	0.64	18215115	7687	10.64	2360	2385	2360	3060	1650	2355	2369.60	0.35	3668	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.02	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2340	1.28	20240403	3670	-35.42	20240119	1843	28.59	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
145	20240404	090147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	5	2	0.21	1116280	473	0.65	2360	2360	2360	3060	1650	2355	2360.00	0.35	-70	2391	2372	2356	2337	2321	2365	2330	372	705	1000	1460	5	1	37240693	879	-2.88	0.42	12	0.00	-820.00	5628.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2340	0.85	20240403	3670	-35.69	20240119	1843	28.05	20231030	0.81	N	004540	1000	372 억	131636	N	N	12	N	N
146	20240403	160147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2355	-15	5	-0.63	168447325	71483	58.83	2370	2375	2340	3080	1660	2370	2356.47	0.33	8427	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	877	-2.87	0.42	12	0.19	-820.00	5628.00	3670	20240119	-35.83	1843	20231030	27.78	3670	-35.83	20240119	2340	0.64	20240403	3670	-35.83	20240119	1843	27.78	20231030	0.82	N	004540	1000	372 억	121711	N	N	12	N	N
147	20240403	150146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2355	-15	5	-0.63	160468550	68096	56.04	2370	2375	2340	3080	1660	2370	2356.50	0.33	8460	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	877	-2.87	0.42	12	0.18	-820.00	5628.00	3670	20240119	-35.83	1843	20231030	27.78	3670	-35.83	20240119	2340	0.64	20240403	3670	-35.83	20240119	1843	27.78	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
148	20240403	140146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	0	3	0.00	151716265	64390	52.99	2370	2375	2340	3080	1660	2370	2356.21	0.33	8119	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.17	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2340	1.28	20240403	3670	-35.42	20240119	1843	28.59	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
149	20240403	130146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	0	3	0.00	148742785	63135	51.96	2370	2375	2340	3080	1660	2370	2355.95	0.33	7532	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.17	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2340	1.28	20240403	3670	-35.42	20240119	1843	28.59	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
150	20240403	120147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	0	3	0.00	137636230	58450	48.10	2370	2375	2340	3080	1660	2370	2354.77	0.33	4322	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.16	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2340	1.28	20240403	3670	-35.42	20240119	1843	28.59	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
151	20240403	110147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	0	3	0.00	124787655	53024	43.64	2370	2375	2340	3080	1660	2370	2353.42	0.33	1707	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.14	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2340	1.28	20240403	3670	-35.42	20240119	1843	28.59	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
152	20240403	100146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	0	3	0.00	67469460	28662	23.59	2370	2375	2345	3080	1660	2370	2353.97	0.33	760	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.08	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2345	1.07	20240403	3670	-35.42	20240119	1843	28.59	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
153	20240403	090146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	0	3	0.00	2238995	946	0.78	2370	2370	2365	3080	1660	2370	2366.80	0.33	-604	2486	2427	2391	2332	2296	2410	2315	372	710	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.00	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2355	0.64	20240319	3670	-35.42	20240119	1843	28.59	20231030	0.82	N	004540	1000	372 억	121711	N	N	71	N	N
154	20240402	160144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-65	5	-2.67	286641800	120827	140.45	2435	2450	2355	3165	1705	2435	2372.33	0.51	-56259	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	883	-2.89	0.42	12	0.32	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2355	0.64	20240402	3670	-35.42	20240119	1843	28.59	20231030	0.84	N	004540	1000	372 억	190775	N	N	71	N	N
155	20240402	150145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	-70	5	-2.87	275661635	116188	135.06	2435	2450	2355	3165	1705	2435	2372.55	0.51	-55183	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	881	-2.88	0.42	12	0.31	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2355	0.42	20240402	3670	-35.56	20240119	1843	28.32	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
156	20240402	140147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	-70	5	-2.87	261750875	110308	128.22	2435	2450	2355	3165	1705	2435	2372.91	0.51	-52901	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	881	-2.88	0.42	12	0.30	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2355	0.42	20240402	3670	-35.56	20240119	1843	28.32	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
157	20240402	130145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2365	-70	5	-2.87	182595025	76770	89.24	2435	2450	2360	3165	1705	2435	2378.47	0.51	-31435	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	881	-2.88	0.42	12	0.21	-820.00	5628.00	3670	20240119	-35.56	1843	20231030	28.32	3670	-35.56	20240119	2355	0.42	20240319	3670	-35.56	20240119	1843	28.32	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
158	20240402	120145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2375	-60	5	-2.46	160427195	67405	78.35	2435	2450	2360	3165	1705	2435	2380.05	0.51	-25270	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	884	-2.90	0.42	12	0.18	-820.00	5628.00	3670	20240119	-35.29	1843	20231030	28.87	3670	-35.29	20240119	2355	0.85	20240319	3670	-35.29	20240119	1843	28.87	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
159	20240402	110145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	-75	5	-3.08	146137620	61365	71.33	2435	2450	2360	3165	1705	2435	2381.45	0.51	-20424	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	879	-2.88	0.42	12	0.16	-820.00	5628.00	3670	20240119	-35.69	1843	20231030	28.05	3670	-35.69	20240119	2355	0.21	20240319	3670	-35.69	20240119	1843	28.05	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
160	20240402	100145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2370	-65	5	-2.67	115796755	48553	56.44	2435	2450	2360	3165	1705	2435	2384.96	0.51	-11653	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	883	-2.89	0.42	12	0.13	-820.00	5628.00	3670	20240119	-35.42	1843	20231030	28.59	3670	-35.42	20240119	2355	0.64	20240319	3670	-35.42	20240119	1843	28.59	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
161	20240402	090144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	15	2	0.62	1477605	607	0.71	2435	2450	2410	3165	1705	2435	2434.28	0.51	-435	2551	2492	2426	2367	2301	2522	2397	372	730	1000	1500	5	1	37240693	912	-2.99	0.44	12	0.00	-820.00	5628.00	3670	20240119	-33.24	1843	20231030	32.94	3670	-33.24	20240119	2355	4.03	20240319	3670	-33.24	20240119	1843	32.94	20231030	0.84	N	004540	1000	372 억	190775	N	N	0	N	N
162	20240401	160144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	40	2	1.67	208141320	86028	40.08	2400	2485	2360	3110	1680	2395	2419.46	0.44	24974	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	907	-2.97	0.43	12	0.23	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2355	3.40	20240319	3670	-33.65	20240119	1843	32.12	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
163	20240401	150145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	25	2	1.04	191960620	79328	36.96	2400	2485	2360	3110	1680	2395	2419.83	0.44	23375	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	901	-2.95	0.43	12	0.21	-820.00	5628.00	3670	20240119	-34.06	1843	20231030	31.31	3670	-34.06	20240119	2355	2.76	20240319	3670	-34.06	20240119	1843	31.31	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
164	20240401	140144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	40	2	1.67	183670750	75914	35.37	2400	2485	2360	3110	1680	2395	2419.46	0.44	22712	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	907	-2.97	0.43	12	0.20	-820.00	5628.00	3670	20240119	-33.65	1843	20231030	32.12	3670	-33.65	20240119	2355	3.40	20240319	3670	-33.65	20240119	1843	32.12	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
165	20240401	130144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	50	2	2.09	140947790	58579	27.29	2400	2445	2360	3110	1680	2395	2406.11	0.44	21800	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	911	-2.98	0.43	12	0.16	-820.00	5628.00	3670	20240119	-33.38	1843	20231030	32.66	3670	-33.38	20240119	2355	3.82	20240319	3670	-33.38	20240119	1843	32.66	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
166	20240401	120145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	20	2	0.84	113245015	47153	21.97	2400	2435	2360	3110	1680	2395	2401.65	0.44	19078	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	899	-2.95	0.43	12	0.13	-820.00	5628.00	3670	20240119	-34.20	1843	20231030	31.04	3670	-34.20	20240119	2355	2.55	20240319	3670	-34.20	20240119	1843	31.04	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
167	20240401	110146	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	25	2	1.04	88252160	36755	17.13	2400	2435	2360	3110	1680	2395	2401.09	0.44	14926	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	901	-2.95	0.43	12	0.10	-820.00	5628.00	3670	20240119	-34.06	1843	20231030	31.31	3670	-34.06	20240119	2355	2.76	20240319	3670	-34.06	20240119	1843	31.31	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
168	20240401	100143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2390	-5	5	-0.21	78681860	32795	15.28	2400	2435	2360	3110	1680	2395	2399.20	0.44	12940	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	890	-2.91	0.42	12	0.09	-820.00	5628.00	3670	20240119	-34.88	1843	20231030	29.68	3670	-34.88	20240119	2355	1.49	20240319	3670	-34.88	20240119	1843	29.68	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N
169	20240401	090144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	0	3	0.00	3393685	1415	0.66	2400	2400	2395	3110	1680	2395	2398.36	0.44	-241	2585	2490	2430	2335	2275	2537	2382	372	715	1000	1480	5	1	37240693	892	-2.92	0.43	12	0.00	-820.00	5628.00	3670	20240119	-34.74	1843	20231030	29.95	3670	-34.74	20240119	2355	1.70	20240319	3670	-34.74	20240119	1843	29.95	20231030	0.85	N	004540	1000	372 억	164230	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History