KissMeData/027970/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 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	160412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	-3	5	-0.29	65223345	62886	159.52	1038	1047	1031	1349	727	1038	1037.17	0.06	2941	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
3	20240430	150411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	-3	5	-0.29	62867606	60610	153.75	1038	1047	1031	1349	727	1038	1037.25	0.06	2485	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
4	20240430	140411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1036	-2	5	-0.19	46063265	44424	112.69	1038	1040	1031	1349	727	1038	1036.90	0.06	2442	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1970	-1.75	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.29	1000	20240320	3.60	1222	-15.22	20240401	1000	3.60	20240320	1530	-32.29	20230503	1000	3.60	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
5	20240430	130410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	0	3	0.00	33755961	32563	82.60	1038	1040	1031	1349	727	1038	1036.64	0.06	627	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
6	20240430	120411	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	0	3	0.00	24183341	23343	59.21	1038	1040	1031	1349	727	1038	1036.00	0.06	627	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
7	20240430	110410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	0	3	0.00	9189297	8873	22.51	1038	1040	1031	1349	727	1038	1035.65	0.06	584	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
8	20240430	100409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	0	3	0.00	3938181	3804	9.65	1038	1040	1031	1349	727	1038	1035.27	0.06	588	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
9	20240430	090417	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	1	2	0.10	1202284	1158	2.94	1038	1039	1038	1349	727	1038	1038.24	0.06	-32	1048	1043	1038	1033	1028	1043	1033	1902	311	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.09	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1530	-32.09	20230503	1000	3.90	20240320	0.49	N	027970	1000	1901 억	120230	N	N	0	N	N
10	20240429	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	5	2	0.48	33539556	32320	132.61	1038	1043	1033	1342	724	1033	1037.73	0.06	2841	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
11	20240429	150409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	5	2	0.48	30788082	29669	121.73	1038	1043	1033	1342	724	1033	1037.72	0.06	2940	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
12	20240429	140358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	6	2	0.58	24841156	23928	98.18	1038	1043	1033	1342	724	1033	1038.16	0.06	2002	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.09	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1530	-32.09	20230503	1000	3.90	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
13	20240429	130409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	6	2	0.58	23141720	22292	91.47	1038	1043	1033	1342	724	1033	1038.12	0.06	1711	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.09	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1530	-32.09	20230503	1000	3.90	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
14	20240429	120408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	5	2	0.48	22074188	21267	87.26	1038	1043	1033	1342	724	1033	1037.95	0.06	1662	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
15	20240429	110357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1042	9	2	0.87	20838885	20079	82.39	1038	1042	1033	1342	724	1033	1037.84	0.06	1264	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1982	-1.76	0.45	12	0.01	-591.00	2306.00	1530	20230503	-31.90	1000	20240320	4.20	1222	-14.73	20240401	1000	4.20	20240320	1530	-31.90	20230503	1000	4.20	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
16	20240429	100409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	0	3	0.00	4762631	4604	18.89	1038	1041	1033	1342	724	1033	1034.46	0.06	8	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
17	20240429	090410	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	5	2	0.48	1105636	1065	4.37	1038	1041	1038	1342	724	1033	1038.16	0.06	-38	1053	1043	1032	1022	1011	1048	1027	1902	309	1000	720	1	1	190178237	1974	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.50	N	027970	1000	1901 억	117155	N	N	17	N	N
18	20240426	160408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	-2	5	-0.19	25024478	24322	142.32	1031	1042	1021	1345	725	1035	1028.87	0.06	3207	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.50	N	027970	1000	1901 억	114765	N	N	17	N	N
19	20240426	150409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	-5	5	-0.48	19429055	18892	110.54	1031	1042	1021	1345	725	1035	1028.43	0.06	2172	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
20	20240426	140407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1031	-4	5	-0.39	18444925	17935	104.94	1031	1042	1021	1345	725	1035	1028.43	0.06	2108	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1961	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.61	1000	20240320	3.10	1222	-15.63	20240401	1000	3.10	20240320	1530	-32.61	20230503	1000	3.10	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
21	20240426	130406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	-2	5	-0.19	11988088	11643	68.13	1031	1042	1021	1345	725	1035	1029.64	0.06	1504	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
22	20240426	120406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	-5	5	-0.48	9632218	9357	54.75	1031	1042	1021	1345	725	1035	1029.41	0.06	1210	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
23	20240426	110407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	0	3	0.00	9065695	8808	51.54	1031	1042	1021	1345	725	1035	1029.26	0.06	1176	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
24	20240426	100406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1037	2	2	0.19	4823969	4691	27.45	1031	1042	1021	1345	725	1035	1028.35	0.06	1192	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1972	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.22	1000	20240320	3.70	1222	-15.14	20240401	1000	3.70	20240320	1530	-32.22	20230503	1000	3.70	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
25	20240426	090408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1031	-4	5	-0.39	208262	202	1.18	1031	1031	1031	1345	725	1035	1031.00	0.06	-30	1051	1042	1031	1022	1011	1047	1027	1902	310	1000	720	1	1	190178237	1961	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.61	1000	20240320	3.10	1222	-15.63	20240401	1000	3.10	20240320	1530	-32.61	20230503	1000	3.10	20240320	0.50	N	027970	1000	1901 억	114765	N	N	0	N	N
26	20240425	160405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	3	2	0.29	17610326	17067	79.09	1024	1040	1020	1341	723	1032	1031.74	0.06	528	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
27	20240425	150408	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	3	2	0.29	15185333	14724	68.23	1024	1040	1020	1341	723	1032	1031.33	0.06	443	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
28	20240425	140405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	3	2	0.29	14944181	14491	67.15	1024	1040	1020	1341	723	1032	1031.27	0.06	431	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
29	20240425	130407	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	3	2	0.29	13152560	12760	59.13	1024	1040	1020	1341	723	1032	1030.76	0.06	371	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
30	20240425	120405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1037	5	2	0.48	5489050	5304	24.58	1024	1040	1024	1341	723	1032	1034.89	0.06	81	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1972	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.22	1000	20240320	3.70	1222	-15.14	20240401	1000	3.70	20240320	1530	-32.22	20230503	1000	3.70	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
31	20240425	110406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1036	4	2	0.39	2071721	2008	9.31	1024	1040	1024	1341	723	1032	1031.73	0.06	-86	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1970	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.29	1000	20240320	3.60	1222	-15.22	20240401	1000	3.60	20240320	1530	-32.29	20230503	1000	3.60	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
32	20240425	100405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1036	4	2	0.39	1065743	1036	4.80	1024	1040	1024	1341	723	1032	1028.71	0.06	-87	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1970	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.29	1000	20240320	3.60	1222	-15.22	20240401	1000	3.60	20240320	1530	-32.29	20230503	1000	3.60	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
33	20240425	090406	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1024	-8	5	-0.78	595968	582	2.70	1024	1024	1024	1341	723	1032	1024.00	0.06	-56	1048	1039	1029	1020	1010	1035	1016	1902	309	1000	720	1	1	190178237	1947	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1222	-16.20	20240401	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.50	N	027970	1000	1901 억	114237	N	N	8	N	N
34	20240424	160404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1032	7	2	0.68	22232291	21579	31.21	1038	1038	1019	1332	718	1025	1030.27	0.06	1023	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1963	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.55	1000	20240320	3.20	1222	-15.55	20240401	1000	3.20	20240320	1530	-32.55	20230503	1000	3.20	20240320	0.49	N	027970	1000	1901 억	113391	N	N	8	N	N
35	20240424	150404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	8	2	0.78	14550899	14126	20.43	1038	1038	1019	1332	718	1025	1030.08	0.06	197	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1965	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
36	20240424	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	5	2	0.49	9525197	9252	13.38	1038	1038	1019	1332	718	1025	1029.53	0.06	-929	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
37	20240424	130409	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1026	1	2	0.10	9214594	8950	12.95	1038	1038	1019	1332	718	1025	1029.56	0.06	-944	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1951	-1.74	0.44	12	0.00	-591.00	2306.00	1530	20230503	-32.94	1000	20240320	2.60	1222	-16.04	20240401	1000	2.60	20240320	1530	-32.94	20230503	1000	2.60	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
38	20240424	120405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1029	4	2	0.39	8280090	8041	11.63	1038	1038	1019	1332	718	1025	1029.73	0.06	-1067	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1957	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1222	-15.79	20240401	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
39	20240424	110404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	5	2	0.49	8157597	7922	11.46	1038	1038	1019	1332	718	1025	1029.74	0.06	-1073	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
40	20240424	100403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1031	6	2	0.59	6242012	6064	8.77	1038	1038	1019	1332	718	1025	1029.36	0.06	-1166	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1961	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.61	1000	20240320	3.10	1222	-15.63	20240401	1000	3.10	20240320	1530	-32.61	20230503	1000	3.10	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
41	20240424	090404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1037	12	2	1.17	1937643	1891	2.74	1038	1038	1019	1332	718	1025	1024.67	0.06	21	1035	1029	1023	1017	1011	1027	1015	1902	307	1000	710	1	1	190178237	1972	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.22	1000	20240320	3.70	1222	-15.14	20240401	1000	3.70	20240320	1530	-32.22	20230503	1000	3.70	20240320	0.49	N	027970	1000	1901 억	113391	N	N	0	N	N
42	20240423	160355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1025	1	2	0.10	70610684	69133	193.57	1028	1029	1017	1331	717	1024	1021.37	0.06	2527	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1949	-1.73	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1222	-16.12	20240401	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
43	20240423	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1019	-5	5	-0.49	60097178	58850	164.78	1028	1029	1017	1331	717	1024	1021.19	0.06	2043	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1938	-1.72	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.40	1000	20240320	1.90	1222	-16.61	20240401	1000	1.90	20240320	1530	-33.40	20230503	1000	1.90	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
44	20240423	140404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1020	-4	5	-0.39	40140054	39302	110.05	1028	1029	1017	1331	717	1024	1021.32	0.06	1290	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1940	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1222	-16.53	20240401	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
45	20240423	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1022	-2	5	-0.20	30431974	29791	83.42	1028	1029	1017	1331	717	1024	1021.52	0.06	868	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1944	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1222	-16.37	20240401	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
46	20240423	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1020	-4	5	-0.39	20315569	19873	55.64	1028	1029	1017	1331	717	1024	1022.27	0.06	811	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1940	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1222	-16.53	20240401	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
47	20240423	110401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1018	-6	5	-0.59	18794768	18382	51.47	1028	1029	1017	1331	717	1024	1022.45	0.06	727	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1936	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1222	-16.69	20240401	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
48	20240423	100402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1028	4	2	0.39	8250331	8044	22.52	1028	1029	1018	1331	717	1024	1025.65	0.06	222	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1955	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1222	-15.88	20240401	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
49	20240423	090402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1028	4	2	0.39	995100	968	2.71	1028	1028	1028	1331	717	1024	1028.00	0.06	-97	1037	1030	1023	1016	1009	1027	1013	1902	307	1000	710	1	1	190178237	1955	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1222	-15.88	20240401	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.50	N	027970	1000	1901 억	110978	N	N	0	N	N
50	20240422	160402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1024	-5	5	-0.49	36314473	35615	89.32	1028	1030	1016	1337	721	1029	1019.64	0.06	2020	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1947	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1222	-16.20	20240401	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
51	20240422	150400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1022	-7	5	-0.68	34080308	33432	83.85	1028	1030	1016	1337	721	1029	1019.39	0.06	1939	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1944	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1222	-16.37	20240401	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
52	20240422	140401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1022	-7	5	-0.68	28840109	28289	70.95	1028	1030	1016	1337	721	1029	1019.48	0.06	1892	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1944	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1222	-16.37	20240401	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
53	20240422	130359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1024	-5	5	-0.49	25256452	24777	62.14	1028	1030	1016	1337	721	1029	1019.35	0.06	1678	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1947	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1222	-16.20	20240401	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
54	20240422	120400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1025	-4	5	-0.39	23276091	22839	57.28	1028	1030	1016	1337	721	1029	1019.14	0.06	1601	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1949	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1222	-16.12	20240401	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
55	20240422	110400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1027	-2	5	-0.19	23253545	22817	57.22	1028	1030	1016	1337	721	1029	1019.13	0.06	1601	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1953	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.88	1000	20240320	2.70	1222	-15.96	20240401	1000	2.70	20240320	1530	-32.88	20230503	1000	2.70	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
56	20240422	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1016	-13	5	-1.26	14523010	14229	35.69	1028	1030	1016	1337	721	1029	1020.66	0.06	1136	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1932	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.59	1000	20240320	1.60	1222	-16.86	20240401	1000	1.60	20240320	1530	-33.59	20230503	1000	1.60	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
57	20240422	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	1	2	0.10	644558	627	1.57	1028	1030	1028	1337	721	1029	1028.00	0.06	-22	1042	1035	1028	1021	1014	1032	1018	1902	308	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.50	N	027970	1000	1901 억	109072	N	N	0	N	N
58	20240419	160345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1029	-5	5	-0.48	40900297	39872	170.66	1035	1035	1021	1344	724	1034	1025.78	0.06	449	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1957	-1.74	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1222	-15.79	20240401	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
59	20240419	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1029	-5	5	-0.48	31412301	30627	131.09	1035	1035	1021	1344	724	1034	1025.64	0.06	17	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1957	-1.74	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1222	-15.79	20240401	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
60	20240419	140344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	-4	5	-0.39	21888849	21305	91.19	1035	1035	1021	1344	724	1034	1027.40	0.06	-483	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
61	20240419	130347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	-4	5	-0.39	19549220	19031	81.45	1035	1035	1021	1344	724	1034	1027.23	0.06	-835	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
62	20240419	120345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1028	-6	5	-0.58	15177716	14783	63.27	1035	1035	1021	1344	724	1034	1026.70	0.06	-492	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1955	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1222	-15.88	20240401	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
63	20240419	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1028	-6	5	-0.58	5346150	5180	22.17	1035	1035	1027	1344	724	1034	1032.08	0.06	-65	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1955	-1.74	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1222	-15.88	20240401	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
64	20240419	100346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	0	3	0.00	2982406	2888	12.36	1035	1035	1027	1344	724	1034	1032.69	0.06	-185	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
65	20240419	090343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	0	3	0.00	478155	462	1.98	1035	1035	1034	1344	724	1034	1034.97	0.06	22	1048	1041	1033	1026	1018	1044	1029	1902	310	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109137	N	N	0	N	N
66	20240418	160343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	3	2	0.29	24083487	23364	40.98	1025	1040	1025	1340	722	1031	1030.79	0.06	-173	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
67	20240418	150345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	3	2	0.29	22996409	22312	39.13	1025	1040	1025	1340	722	1031	1030.67	0.06	-1	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
68	20240418	140345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	3	2	0.29	17067006	16559	29.04	1025	1040	1025	1340	722	1031	1030.68	0.06	-214	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
69	20240418	130345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1029	-2	5	-0.19	16534527	16042	28.13	1025	1040	1025	1340	722	1031	1030.70	0.06	-376	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1957	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1222	-15.79	20240401	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
70	20240418	120344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	3	2	0.29	16380716	15893	27.87	1025	1040	1025	1340	722	1031	1030.69	0.06	-376	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
71	20240418	110344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	3	2	0.29	16035524	15559	27.29	1025	1040	1025	1340	722	1031	1030.63	0.06	-490	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1966	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
72	20240418	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	4	2	0.39	8128189	7868	13.80	1025	1035	1025	1340	722	1031	1033.07	0.06	-815	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
73	20240418	090344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1032	1	2	0.10	262467	255	0.45	1025	1032	1025	1340	722	1031	1029.28	0.06	-156	1061	1045	1029	1013	997	1054	1022	1902	309	1000	720	1	1	190178237	1963	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.55	1000	20240320	3.20	1222	-15.55	20240401	1000	3.20	20240320	1530	-32.55	20230503	1000	3.20	20240320	0.51	N	027970	1000	1901 억	109672	N	N	412	N	N
74	20240417	160339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1031	8	2	0.78	58173714	56870	72.43	1020	1045	1013	1329	717	1023	1022.92	0.06	146	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1961	-1.74	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.61	1000	20240320	3.10	1222	-15.63	20240401	1000	3.10	20240320	1530	-32.61	20230503	1000	3.10	20240320	0.52	N	027970	1000	1901 억	109640	N	N	412	N	N
75	20240417	150347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1031	8	2	0.78	51064375	49960	63.63	1020	1045	1013	1329	717	1023	1022.11	0.06	270	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1961	-1.74	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.61	1000	20240320	3.10	1222	-15.63	20240401	1000	3.10	20240320	1530	-32.61	20230503	1000	3.10	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
76	20240417	140343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1017	-6	5	-0.59	38980744	38259	48.73	1020	1027	1013	1329	717	1023	1018.86	0.06	577	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1934	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1222	-16.78	20240401	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
77	20240417	130345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1020	-3	5	-0.29	34085183	33466	42.62	1020	1027	1013	1329	717	1023	1018.50	0.06	608	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1940	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1222	-16.53	20240401	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
78	20240417	120345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	0	3	0.00	17087195	16745	21.33	1020	1027	1018	1329	717	1023	1020.44	0.06	-84	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1946	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
79	20240417	110347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	0	3	0.00	7756320	7596	9.67	1020	1027	1018	1329	717	1023	1021.11	0.06	-98	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1946	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
80	20240417	100343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1024	1	2	0.10	4187960	4103	5.23	1020	1027	1018	1329	717	1023	1020.71	0.06	-86	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1947	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1222	-16.20	20240401	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
81	20240417	090343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1024	1	2	0.10	130463	128	0.16	1020	1027	1019	1329	717	1023	1019.24	0.06	-51	1037	1029	1023	1015	1009	1030	1016	1902	306	1000	710	1	1	190178237	1947	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1222	-16.20	20240401	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.52	N	027970	1000	1901 억	109640	N	N	0	N	N
82	20240416	160346	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	-10	5	-0.97	80049535	78515	72.48	1023	1031	1017	1342	724	1033	1019.54	0.06	-1953	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1946	-1.73	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
83	20240416	150343	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1022	-11	5	-1.06	66873880	65611	60.57	1023	1031	1017	1342	724	1033	1019.25	0.06	-871	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1944	-1.73	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1222	-16.37	20240401	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
84	20240416	140342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1022	-11	5	-1.06	46881058	45984	42.45	1023	1031	1018	1342	724	1033	1019.51	0.06	-1421	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1944	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.20	1000	20240320	2.20	1222	-16.37	20240401	1000	2.20	20240320	1530	-33.20	20230503	1000	2.20	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
85	20240416	130344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1021	-12	5	-1.16	46226664	45343	41.86	1023	1031	1018	1342	724	1033	1019.49	0.06	-848	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1942	-1.73	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.27	1000	20240320	2.10	1222	-16.45	20240401	1000	2.10	20240320	1530	-33.27	20230503	1000	2.10	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
86	20240416	120345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	-10	5	-0.97	28167630	27618	25.49	1023	1031	1018	1342	724	1033	1019.90	0.06	53	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1946	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
87	20240416	110344	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1025	-8	5	-0.77	27015927	26488	24.45	1023	1031	1018	1342	724	1033	1019.93	0.06	56	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1949	-1.73	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1222	-16.12	20240401	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
88	20240416	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1027	-6	5	-0.58	15179922	14881	13.74	1023	1031	1018	1342	724	1033	1020.09	0.06	304	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1953	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.88	1000	20240320	2.70	1222	-15.96	20240401	1000	2.70	20240320	1530	-32.88	20230503	1000	2.70	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
89	20240416	090339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	-10	5	-0.97	1777976	1738	1.60	1023	1025	1023	1342	724	1033	1023.00	0.06	1279	1050	1041	1031	1022	1012	1036	1017	1902	309	1000	720	1	1	190178237	1946	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.52	N	027970	1000	1901 억	113855	N	N	0	N	N
90	20240415	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	-9	5	-0.86	110629237	107967	153.13	1040	1040	1021	1354	730	1042	1024.66	0.06	-227	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.06	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
91	20240415	150341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1025	-17	5	-1.63	105741553	103206	146.38	1040	1040	1021	1354	730	1042	1024.57	0.06	-240	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1949	-1.73	0.44	12	0.05	-591.00	2306.00	1530	20230503	-33.01	1000	20240320	2.50	1222	-16.12	20240401	1000	2.50	20240320	1530	-33.01	20230503	1000	2.50	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
92	20240415	140337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1028	-14	5	-1.34	42189904	41048	58.22	1040	1040	1022	1354	730	1042	1027.82	0.06	-325	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1955	-1.74	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1222	-15.88	20240401	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
93	20240415	130337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1027	-15	5	-1.44	40905351	39798	56.45	1040	1040	1022	1354	730	1042	1027.82	0.06	-325	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1953	-1.74	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.88	1000	20240320	2.70	1222	-15.96	20240401	1000	2.70	20240320	1530	-32.88	20230503	1000	2.70	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
94	20240415	120340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1030	-12	5	-1.15	18457190	17906	25.40	1040	1040	1026	1354	730	1042	1030.78	0.06	-453	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1959	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.68	1000	20240320	3.00	1222	-15.71	20240401	1000	3.00	20240320	1530	-32.68	20230503	1000	3.00	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
95	20240415	110340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	-7	5	-0.67	15317615	14861	21.08	1040	1040	1026	1354	730	1042	1030.73	0.06	-453	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1968	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
96	20240415	100340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1032	-10	5	-0.96	14320039	13894	19.71	1040	1040	1026	1354	730	1042	1030.66	0.06	-461	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1963	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.55	1000	20240320	3.20	1222	-15.55	20240401	1000	3.20	20240320	1530	-32.55	20230503	1000	3.20	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
97	20240415	090341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	-3	5	-0.29	1456655	1401	1.99	1040	1040	1039	1354	730	1042	1039.73	0.06	-237	1062	1051	1040	1029	1018	1046	1024	1902	312	1000	720	1	1	190178237	1976	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.09	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1530	-32.09	20230503	1000	3.90	20240320	0.53	N	027970	1000	1901 억	114967	N	N	16	N	N
98	20240412	160338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1042	-9	5	-0.86	73245825	70506	51.17	1051	1051	1029	1366	736	1051	1038.86	0.06	445	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1982	-1.76	0.45	12	0.04	-591.00	2306.00	1530	20230503	-31.90	1000	20240320	4.20	1222	-14.73	20240401	1000	4.20	20240320	1530	-31.90	20230503	1000	4.20	20240320	0.54	N	027970	1000	1901 억	115527	N	N	16	N	N
99	20240412	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1037	-14	5	-1.33	67824818	65287	47.38	1051	1051	1029	1366	736	1051	1038.87	0.06	226	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1972	-1.75	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.22	1000	20240320	3.70	1222	-15.14	20240401	1000	3.70	20240320	1530	-32.22	20230503	1000	3.70	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
100	20240412	140338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1040	-11	5	-1.05	60144105	57879	42.01	1051	1051	1029	1366	736	1051	1039.14	0.06	-1	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1978	-1.76	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.03	1000	20240320	4.00	1222	-14.89	20240401	1000	4.00	20240320	1530	-32.03	20230503	1000	4.00	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
101	20240412	130335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1039	-12	5	-1.14	44218249	42494	30.84	1051	1051	1030	1366	736	1051	1040.58	0.06	-292	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1976	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.09	1000	20240320	3.90	1222	-14.98	20240401	1000	3.90	20240320	1530	-32.09	20230503	1000	3.90	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
102	20240412	120338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1044	-7	5	-0.67	33600454	32286	23.43	1051	1051	1030	1366	736	1051	1040.71	0.06	-48	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1985	-1.77	0.45	12	0.02	-591.00	2306.00	1530	20230503	-31.76	1000	20240320	4.40	1222	-14.57	20240401	1000	4.40	20240320	1530	-31.76	20230503	1000	4.40	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
103	20240412	110335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1045	-6	5	-0.57	21103444	20234	14.69	1051	1051	1035	1366	736	1051	1042.97	0.06	1039	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1987	-1.77	0.45	12	0.01	-591.00	2306.00	1530	20230503	-31.70	1000	20240320	4.50	1222	-14.48	20240401	1000	4.50	20240320	1530	-31.70	20230503	1000	4.50	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
104	20240412	100337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1036	-15	5	-1.43	17390072	16656	12.09	1051	1051	1035	1366	736	1051	1044.07	0.06	223	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1970	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.29	1000	20240320	3.60	1222	-15.22	20240401	1000	3.60	20240320	1530	-32.29	20230503	1000	3.60	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
105	20240412	090337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	-16	5	-1.52	11106835	10606	7.70	1051	1051	1035	1366	736	1051	1047.22	0.06	-52	1082	1066	1038	1022	994	1074	1030	1902	315	1000	730	1	1	190178237	1968	-1.75	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.54	N	027970	1000	1901 억	115527	N	N	1	N	N
106	20240411	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1051	33	2	3.24	142112916	137594	138.94	1014	1054	1010	1323	713	1018	1032.84	0.06	-3614	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1999	-1.78	0.46	12	0.07	-591.00	2306.00	1530	20230503	-31.31	1000	20240320	5.10	1222	-13.99	20240401	1000	5.10	20240320	1530	-31.31	20230503	1000	5.10	20240320	0.55	N	027970	1000	1901 억	119141	N	N	1	N	N
107	20240411	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1050	32	2	3.14	114781774	111573	112.66	1014	1050	1010	1323	713	1018	1028.76	0.06	-3702	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1997	-1.78	0.46	12	0.06	-591.00	2306.00	1530	20230503	-31.37	1000	20240320	5.00	1222	-14.08	20240401	1000	5.00	20240320	1530	-31.37	20230503	1000	5.00	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
108	20240411	140339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	16	2	1.57	97261780	94823	95.75	1014	1049	1010	1323	713	1018	1025.72	0.06	-2919	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1966	-1.75	0.45	12	0.05	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
109	20240411	130331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1035	17	2	1.67	94577115	92229	93.13	1014	1049	1010	1323	713	1018	1025.46	0.06	-2979	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1968	-1.75	0.45	12	0.05	-591.00	2306.00	1530	20230503	-32.35	1000	20240320	3.50	1222	-15.30	20240401	1000	3.50	20240320	1530	-32.35	20230503	1000	3.50	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
110	20240411	120336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1020	2	2	0.20	78660449	76831	77.58	1014	1049	1010	1323	713	1018	1023.81	0.06	-2740	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1940	-1.73	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1222	-16.53	20240401	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
111	20240411	110334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1024	6	2	0.59	64704629	63224	63.84	1014	1049	1010	1323	713	1018	1023.42	0.06	-2415	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1947	-1.73	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.07	1000	20240320	2.40	1222	-16.20	20240401	1000	2.40	20240320	1530	-33.07	20230503	1000	2.40	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
112	20240411	100337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1014	-4	5	-0.39	11730880	11566	11.68	1014	1019	1010	1323	713	1018	1014.26	0.06	-910	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1928	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.73	1000	20240320	1.40	1222	-17.02	20240401	1000	1.40	20240320	1530	-33.73	20230503	1000	1.40	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
113	20240411	090335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1017	-1	5	-0.10	3957132	3907	3.95	1014	1017	1010	1323	713	1018	1012.83	0.06	-270	1030	1023	1014	1007	998	1027	1011	1902	305	1000	710	1	1	190178237	1934	-1.72	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1222	-16.78	20240401	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.55	N	027970	1000	1901 억	119141	N	N	160	N	N
114	20240409	160331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1018	-3	5	-0.29	99811266	98839	164.85	1010	1021	1005	1327	715	1021	1009.83	0.06	93	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1936	-1.72	0.44	12	0.05	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1222	-16.69	20240401	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.55	N	027970	1000	1901 억	118744	N	N	160	N	N
115	20240409	150332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1015	-6	5	-0.59	94792981	93905	156.62	1010	1021	1005	1327	715	1021	1009.46	0.06	1575	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1930	-1.72	0.44	12	0.05	-591.00	2306.00	1530	20230503	-33.66	1000	20240320	1.50	1222	-16.94	20240401	1000	1.50	20240320	1530	-33.66	20230503	1000	1.50	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
116	20240409	140335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1010	-11	5	-1.08	77513221	76829	128.14	1010	1021	1005	1327	715	1021	1008.91	0.06	7886	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1921	-1.71	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.99	1000	20240320	1.00	1222	-17.35	20240401	1000	1.00	20240320	1530	-33.99	20230503	1000	1.00	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
117	20240409	130330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1009	-12	5	-1.18	68531453	67934	113.31	1010	1021	1005	1327	715	1021	1008.79	0.06	8255	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1919	-1.71	0.44	12	0.04	-591.00	2306.00	1530	20230503	-34.05	1000	20240320	0.90	1222	-17.43	20240401	1000	0.90	20240320	1530	-34.05	20230503	1000	0.90	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
118	20240409	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1008	-13	5	-1.27	63215107	62653	104.50	1010	1021	1005	1327	715	1021	1008.97	0.06	8329	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1917	-1.71	0.44	12	0.03	-591.00	2306.00	1530	20230503	-34.12	1000	20240320	0.80	1222	-17.51	20240401	1000	0.80	20240320	1530	-34.12	20230503	1000	0.80	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
119	20240409	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1008	-13	5	-1.27	55464351	54977	91.70	1010	1021	1005	1327	715	1021	1008.86	0.06	8394	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1917	-1.71	0.44	12	0.03	-591.00	2306.00	1530	20230503	-34.12	1000	20240320	0.80	1222	-17.51	20240401	1000	0.80	20240320	1530	-34.12	20230503	1000	0.80	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
120	20240409	100330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1016	-5	5	-0.49	27394827	27123	45.24	1010	1021	1008	1327	715	1021	1010.02	0.06	8160	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1932	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.59	1000	20240320	1.60	1222	-16.86	20240401	1000	1.60	20240320	1530	-33.59	20230503	1000	1.60	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
121	20240409	090335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1021	0	3	0.00	8777329	8690	14.49	1010	1021	1010	1327	715	1021	1010.05	0.06	993	1031	1026	1019	1014	1007	1028	1016	1902	306	1000	710	1	1	190178237	1942	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.27	1000	20240320	2.10	1222	-16.45	20240401	1000	2.10	20240320	1530	-33.27	20230503	1000	2.10	20240320	0.55	N	027970	1000	1901 억	118744	N	N	0	N	N
122	20240408	160331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1021	6	2	0.59	60758610	59848	59.41	1016	1024	1012	1319	711	1015	1015.21	0.06	-5933	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1942	-1.73	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.27	1000	20240320	2.10	1222	-16.45	20240401	1000	2.10	20240320	1530	-33.27	20230503	1000	2.10	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
123	20240408	150331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1018	3	2	0.30	54784191	53993	53.60	1016	1023	1012	1319	711	1015	1014.65	0.06	-3951	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1936	-1.72	0.44	12	0.03	-591.00	2306.00	1530	20230503	-33.46	1000	20240320	1.80	1222	-16.69	20240401	1000	1.80	20240320	1530	-33.46	20230503	1000	1.80	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
124	20240408	140333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1015	0	3	0.00	38664917	38082	37.81	1016	1023	1012	1319	711	1015	1015.31	0.06	-2438	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1930	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.66	1000	20240320	1.50	1222	-16.94	20240401	1000	1.50	20240320	1530	-33.66	20230503	1000	1.50	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
125	20240408	130331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1015	0	3	0.00	36921787	36364	36.10	1016	1023	1012	1319	711	1015	1015.34	0.06	-1842	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1930	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.66	1000	20240320	1.50	1222	-16.94	20240401	1000	1.50	20240320	1530	-33.66	20230503	1000	1.50	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
126	20240408	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1014	-1	5	-0.10	30064405	29601	29.39	1016	1023	1012	1319	711	1015	1015.66	0.06	-1542	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1928	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.73	1000	20240320	1.40	1222	-17.02	20240401	1000	1.40	20240320	1530	-33.73	20230503	1000	1.40	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
127	20240408	110333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1016	1	2	0.10	23674275	23313	23.14	1016	1023	1012	1319	711	1015	1015.50	0.06	-1533	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1932	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.59	1000	20240320	1.60	1222	-16.86	20240401	1000	1.60	20240320	1530	-33.59	20230503	1000	1.60	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
128	20240408	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1017	2	2	0.20	20738430	20426	20.28	1016	1023	1012	1319	711	1015	1015.30	0.06	-1298	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1934	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1222	-16.78	20240401	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
129	20240408	090333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	8	2	0.79	2514291	2473	2.46	1016	1023	1015	1319	711	1015	1016.70	0.06	-111	1049	1032	1023	1006	997	1027	1001	1902	304	1000	710	1	1	190178237	1946	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.54	N	027970	1000	1901 억	123160	N	N	9	N	N
130	20240405	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1015	-34	5	-3.24	100559136	98378	134.47	1030	1040	1014	1363	735	1049	1022.18	0.07	-968	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1930	-1.72	0.44	12	0.05	-591.00	2306.00	1530	20230503	-33.66	1000	20240320	1.50	1222	-16.94	20240401	1000	1.50	20240320	1530	-33.66	20230503	1000	1.50	20240320	0.56	N	027970	1000	1901 억	124128	N	N	9	N	N
131	20240405	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1017	-32	5	-3.05	83086958	81171	110.95	1030	1040	1015	1363	735	1049	1023.60	0.07	1448	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1934	-1.72	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1222	-16.78	20240401	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
132	20240405	140329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1019	-30	5	-2.86	73052852	71297	97.45	1030	1040	1016	1363	735	1049	1024.63	0.07	1846	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1938	-1.72	0.44	12	0.04	-591.00	2306.00	1530	20230503	-33.40	1000	20240320	1.90	1222	-16.61	20240401	1000	1.90	20240320	1530	-33.40	20230503	1000	1.90	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
133	20240405	130329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1028	-21	5	-2.00	56481687	55028	75.22	1030	1040	1020	1363	735	1049	1026.42	0.07	2023	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1955	-1.74	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.81	1000	20240320	2.80	1222	-15.88	20240401	1000	2.80	20240320	1530	-32.81	20230503	1000	2.80	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
134	20240405	120329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	-16	5	-1.53	35131822	34198	46.74	1030	1040	1022	1363	735	1049	1027.31	0.07	1791	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1965	-1.75	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
135	20240405	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1034	-15	5	-1.43	34450495	33534	45.84	1030	1040	1022	1363	735	1049	1027.33	0.07	1795	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1966	-1.75	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.42	1000	20240320	3.40	1222	-15.38	20240401	1000	3.40	20240320	1530	-32.42	20230503	1000	3.40	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
136	20240405	100308	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1029	-20	5	-1.91	24364315	23690	32.38	1030	1040	1023	1363	735	1049	1028.46	0.07	1797	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1957	-1.74	0.45	12	0.01	-591.00	2306.00	1530	20230503	-32.75	1000	20240320	2.90	1222	-15.79	20240401	1000	2.90	20240320	1530	-32.75	20230503	1000	2.90	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
137	20240405	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1040	-9	5	-0.86	4547460	4415	6.03	1030	1040	1030	1363	735	1049	1030.00	0.07	971	1063	1056	1046	1039	1029	1057	1040	1902	314	1000	730	1	1	190178237	1978	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.03	1000	20240320	4.00	1222	-14.89	20240401	1000	4.00	20240320	1530	-32.03	20230503	1000	4.00	20240320	0.56	N	027970	1000	1901 억	124128	N	N	13	N	N
138	20240404	160327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1049	0	3	0.00	76320961	73131	54.29	1049	1053	1036	1363	735	1049	1043.62	0.07	-3591	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1995	-1.77	0.45	12	0.04	-591.00	2306.00	1530	20230503	-31.44	1000	20240320	4.90	1222	-14.16	20240401	1000	4.90	20240320	1530	-31.44	20230503	1000	4.90	20240320	0.56	N	027970	1000	1901 억	127254	N	N	13	N	N
139	20240404	150326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1049	0	3	0.00	60302863	57782	42.90	1049	1053	1036	1363	735	1049	1043.63	0.07	-3338	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1995	-1.77	0.45	12	0.03	-591.00	2306.00	1530	20230503	-31.44	1000	20240320	4.90	1222	-14.16	20240401	1000	4.90	20240320	1530	-31.44	20230503	1000	4.90	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
140	20240404	140326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1038	-11	5	-1.05	43654648	41790	31.02	1049	1053	1037	1363	735	1049	1044.62	0.07	-865	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1974	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-32.16	1000	20240320	3.80	1222	-15.06	20240401	1000	3.80	20240320	1530	-32.16	20230503	1000	3.80	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
141	20240404	130325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	-8	5	-0.76	40039226	38308	28.44	1049	1053	1040	1363	735	1049	1045.19	0.07	-794	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1980	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-31.96	1000	20240320	4.10	1222	-14.81	20240401	1000	4.10	20240320	1530	-31.96	20230503	1000	4.10	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
142	20240404	120326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1043	-6	5	-0.57	32063239	30644	22.75	1049	1053	1040	1363	735	1049	1046.31	0.07	-772	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1984	-1.76	0.45	12	0.02	-591.00	2306.00	1530	20230503	-31.83	1000	20240320	4.30	1222	-14.65	20240401	1000	4.30	20240320	1530	-31.83	20230503	1000	4.30	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
143	20240404	110325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1049	0	3	0.00	21113004	20161	14.97	1049	1053	1040	1363	735	1049	1047.22	0.07	-548	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1995	-1.77	0.45	12	0.01	-591.00	2306.00	1530	20230503	-31.44	1000	20240320	4.90	1222	-14.16	20240401	1000	4.90	20240320	1530	-31.44	20230503	1000	4.90	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
144	20240404	100325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1053	4	2	0.38	12867299	12291	9.12	1049	1053	1040	1363	735	1049	1046.89	0.07	772	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	2003	-1.78	0.46	12	0.01	-591.00	2306.00	1530	20230503	-31.18	1000	20240320	5.30	1222	-13.83	20240401	1000	5.30	20240320	1530	-31.18	20230503	1000	5.30	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
145	20240404	090326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1043	-6	5	-0.57	2845650	2719	2.02	1049	1049	1040	1363	735	1049	1046.58	0.07	240	1079	1064	1043	1028	1007	1071	1035	1902	314	1000	730	1	1	190178237	1984	-1.76	0.45	12	0.00	-591.00	2306.00	1530	20230503	-31.83	1000	20240320	4.30	1222	-14.65	20240401	1000	4.30	20240320	1530	-31.83	20230503	1000	4.30	20240320	0.56	N	027970	1000	1901 억	127254	N	N	15	N	N
146	20240403	160326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1049	8	2	0.77	139610651	133900	12.74	1025	1058	1022	1353	729	1041	1042.63	0.07	926	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	1995	-1.77	0.45	12	0.07	-591.00	2306.00	1530	20230503	-31.44	1000	20240320	4.90	1222	-14.16	20240401	1000	4.90	20240320	1530	-31.44	20230503	1000	4.90	20240320	0.59	N	027970	1000	1901 억	126792	N	N	15	N	N
147	20240403	150325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1057	16	2	1.54	131158230	125874	11.98	1025	1058	1022	1353	729	1041	1041.98	0.07	760	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	2010	-1.79	0.46	12	0.07	-591.00	2306.00	1530	20230503	-30.92	1000	20240320	5.70	1222	-13.50	20240401	1000	5.70	20240320	1530	-30.92	20230503	1000	5.70	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
148	20240403	140324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1051	10	2	0.96	117406150	112820	10.73	1025	1056	1022	1353	729	1041	1040.65	0.07	-264	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	1999	-1.78	0.46	12	0.06	-591.00	2306.00	1530	20230503	-31.31	1000	20240320	5.10	1222	-13.99	20240401	1000	5.10	20240320	1530	-31.31	20230503	1000	5.10	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
149	20240403	130322	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	11	2	1.06	102249917	98384	9.36	1025	1056	1022	1353	729	1041	1039.29	0.07	-391	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	2001	-1.78	0.46	12	0.05	-591.00	2306.00	1530	20230503	-31.24	1000	20240320	5.20	1222	-13.91	20240401	1000	5.20	20240320	1530	-31.24	20230503	1000	5.20	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
150	20240403	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	0	3	0.00	77418764	74470	7.09	1025	1056	1022	1353	729	1041	1039.59	0.07	-430	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	1980	-1.76	0.45	12	0.04	-591.00	2306.00	1530	20230503	-31.96	1000	20240320	4.10	1222	-14.81	20240401	1000	4.10	20240320	1530	-31.96	20230503	1000	4.10	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
151	20240403	110324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1048	7	2	0.67	72791793	70031	6.66	1025	1056	1022	1353	729	1041	1039.42	0.07	-923	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	1993	-1.77	0.45	12	0.04	-591.00	2306.00	1530	20230503	-31.50	1000	20240320	4.80	1222	-14.24	20240401	1000	4.80	20240320	1530	-31.50	20230503	1000	4.80	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
152	20240403	100324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1052	11	2	1.06	55208492	53242	5.07	1025	1056	1022	1353	729	1041	1036.93	0.07	-1233	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	2001	-1.78	0.46	12	0.03	-591.00	2306.00	1530	20230503	-31.24	1000	20240320	5.20	1222	-13.91	20240401	1000	5.20	20240320	1530	-31.24	20230503	1000	5.20	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
153	20240403	090326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	-8	5	-0.77	9690335	9453	0.90	1025	1039	1022	1353	729	1041	1024.94	0.07	-32	1140	1090	1050	1000	960	1115	1025	1902	312	1000	720	1	1	190178237	1965	-1.75	0.45	12	0.00	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.59	N	027970	1000	1901 억	126792	N	N	106	N	N
154	20240402	160317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1041	-10	5	-0.95	1101182271	1050939	26.12	1024	1100	1010	1366	736	1051	1047.82	0.07	2771	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1980	-1.76	0.45	12	0.55	-591.00	2306.00	1530	20230503	-31.96	1000	20240320	4.10	1222	-14.81	20240401	1000	4.10	20240320	1530	-31.96	20230503	1000	4.10	20240320	0.59	N	027970	1000	1901 억	123687	N	N	106	N	N
155	20240402	150323	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1033	-18	5	-1.71	1081458524	1031905	25.65	1024	1100	1010	1366	736	1051	1048.02	0.07	2863	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1965	-1.75	0.45	12	0.54	-591.00	2306.00	1530	20230503	-32.48	1000	20240320	3.30	1222	-15.47	20240401	1000	3.30	20240320	1530	-32.48	20230503	1000	3.30	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
156	20240402	140324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1023	-28	5	-2.66	1055726117	1006829	25.03	1024	1100	1010	1366	736	1051	1048.57	0.07	8954	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1946	-1.73	0.44	12	0.53	-591.00	2306.00	1530	20230503	-33.14	1000	20240320	2.30	1222	-16.28	20240401	1000	2.30	20240320	1530	-33.14	20230503	1000	2.30	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
157	20240402	130320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1032	-19	5	-1.81	994146828	946851	23.54	1024	1100	1010	1366	736	1051	1049.95	0.07	8212	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1963	-1.75	0.45	12	0.50	-591.00	2306.00	1530	20230503	-32.55	1000	20240320	3.20	1222	-15.55	20240401	1000	3.20	20240320	1530	-32.55	20230503	1000	3.20	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
158	20240402	120319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1019	-32	5	-3.04	294568810	289485	7.20	1024	1033	1010	1366	736	1051	1017.56	0.07	4532	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1938	-1.72	0.44	12	0.15	-591.00	2306.00	1530	20230503	-33.40	1000	20240320	1.90	1222	-16.61	20240401	1000	1.90	20240320	1530	-33.40	20230503	1000	1.90	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
159	20240402	110321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1014	-37	5	-3.52	269761101	265099	6.59	1024	1033	1010	1366	736	1051	1017.59	0.07	4455	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1928	-1.72	0.44	12	0.14	-591.00	2306.00	1530	20230503	-33.73	1000	20240320	1.40	1222	-17.02	20240401	1000	1.40	20240320	1530	-33.73	20230503	1000	1.40	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
160	20240402	100320	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1016	-35	5	-3.33	230243655	226088	5.62	1024	1033	1010	1366	736	1051	1018.38	0.07	4450	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1932	-1.72	0.44	12	0.12	-591.00	2306.00	1530	20230503	-33.59	1000	20240320	1.60	1222	-16.86	20240401	1000	1.60	20240320	1530	-33.59	20230503	1000	1.60	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
161	20240402	090319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1027	-24	5	-2.28	53678353	52377	1.30	1024	1033	1024	1366	736	1051	1024.85	0.07	-9	1308	1179	1093	964	878	1244	1029	1902	315	1000	730	1	1	190178237	1953	-1.74	0.45	12	0.03	-591.00	2306.00	1530	20230503	-32.88	1000	20240320	2.70	1222	-15.96	20240401	1000	2.70	20240320	1530	-32.88	20230503	1000	2.70	20240320	0.59	N	027970	1000	1901 억	123687	N	N	0	N	N
162	20240401	160318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1051	29	2	2.84	4464570078	3968334	13087.31	1022	1222	1007	1328	716	1022	1125.19	0.07	-3009	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	1999	-1.78	0.46	12	2.09	-591.00	2306.00	1530	20230503	-31.31	1000	20240320	5.10	1222	-13.99	20240401	1000	5.10	20240320	1530	-31.31	20230503	1000	5.10	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
163	20240401	150319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1064	42	2	4.11	4160274733	3679297	12134.08	1022	1222	1007	1328	716	1022	1130.73	0.07	2291	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	2023	-1.80	0.46	12	1.93	-591.00	2306.00	1530	20230503	-30.46	1000	20240320	6.40	1222	-12.93	20240401	1000	6.40	20240320	1530	-30.46	20230503	1000	6.40	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
164	20240401	140318	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	126	2	12.33	2326755146	1994121	6576.48	1022	1222	1007	1328	716	1022	1166.81	0.07	-6321	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	2183	-1.94	0.50	12	1.05	-591.00	2306.00	1530	20230503	-24.97	1000	20240320	14.80	1222	-6.06	20240401	1000	14.80	20240320	1530	-24.97	20230503	1000	14.80	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
165	20240401	130319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1014	-8	5	-0.78	31361452	31016	102.29	1022	1022	1007	1328	716	1022	1011.14	0.07	663	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	1928	-1.72	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.73	1000	20240320	1.40	1135	-10.66	20240102	1000	1.40	20240320	1530	-33.73	20230503	1000	1.40	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
166	20240401	120321	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1013	-9	5	-0.88	30341358	30009	98.97	1022	1022	1007	1328	716	1022	1011.08	0.07	793	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	1927	-1.71	0.44	12	0.02	-591.00	2306.00	1530	20230503	-33.79	1000	20240320	1.30	1135	-10.75	20240102	1000	1.30	20240320	1530	-33.79	20230503	1000	1.30	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
167	20240401	110319	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1017	-5	5	-0.49	18476974	18241	60.16	1022	1022	1010	1328	716	1022	1012.94	0.07	-6	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	1934	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1135	-10.40	20240102	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
168	20240401	100317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1017	-5	5	-0.49	10464723	10318	34.03	1022	1022	1011	1328	716	1022	1014.22	0.07	38	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	1934	-1.72	0.44	12	0.01	-591.00	2306.00	1530	20230503	-33.53	1000	20240320	1.70	1135	-10.40	20240102	1000	1.70	20240320	1530	-33.53	20230503	1000	1.70	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N
169	20240401	090317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1020	-2	5	-0.20	52120	51	0.17	1022	1022	1020	1328	716	1022	1021.96	0.07	-8	1029	1025	1018	1014	1007	1027	1016	1902	306	1000	710	1	1	190178237	1940	-1.73	0.44	12	0.00	-591.00	2306.00	1530	20230503	-33.33	1000	20240320	2.00	1135	-10.13	20240102	1000	2.00	20240320	1530	-33.33	20230503	1000	2.00	20240320	0.59	N	027970	1000	1901 억	126978	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History