KissMeData/009580/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	25	2	0.81	157451465	50626	157.52	3085	3135	3080	4010	2160	3085	3110.09	1.16	0	355	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1940	-8.81	0.31	12	0.08	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
3	20240430	150249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	35	2	1.13	131707760	42356	131.79	3085	3135	3080	4010	2160	3085	3109.54	1.16	0	-397	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1946	-8.84	0.31	12	0.07	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
4	20240430	140249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	15	2	0.49	78925450	25397	79.02	3085	3135	3080	4010	2160	3085	3107.67	1.16	0	-321	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1933	-8.78	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
5	20240430	130249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	20	2	0.65	69123555	22237	69.19	3085	3135	3080	4010	2160	3085	3108.49	1.16	0	-460	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1937	-8.80	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
6	20240430	120249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	20	2	0.65	67217610	21623	67.28	3085	3135	3080	4010	2160	3085	3108.62	1.16	0	-498	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1937	-8.80	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
7	20240430	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3115	30	2	0.97	61280215	19710	61.33	3085	3135	3080	4010	2160	3085	3109.09	1.16	0	-238	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1943	-8.82	0.31	12	0.03	-353.00	9963.00	4265	20230516	-26.96	2975	20231024	4.71	3340	-6.74	20240201	3000	3.83	20240315	4265	-26.96	20230516	2975	4.71	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
8	20240430	100247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	35	2	1.13	57359825	18451	57.41	3085	3135	3080	4010	2160	3085	3108.77	1.16	0	-211	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1946	-8.84	0.31	12	0.03	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
9	20240430	090254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	25	2	0.81	5709145	1850	5.76	3085	3110	3080	4010	2160	3085	3086.02	1.16	0	466	3118	3101	3078	3061	3038	3110	3070	1559	925	2500	2280	5	1	62368324	1940	-8.81	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.82	N	009580	2500	1559 억		723786	N	N	4	N	00	N
10	20240429	160247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	15	2	0.49	98830030	32069	132.83	3080	3095	3055	3990	2150	3070	3081.79	1.16	0	2333	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1924	-8.74	0.31	12	0.05	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.83	N	009580	2500	1559 억		721494	N	N	4	N	00	N
11	20240429	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3095	25	2	0.81	93961285	30493	126.31	3080	3095	3055	3990	2150	3070	3081.41	1.16	0	1410	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1930	-8.77	0.31	12	0.05	-353.00	9963.00	4265	20230516	-27.43	2975	20231024	4.03	3340	-7.34	20240201	3000	3.17	20240315	4265	-27.43	20230516	2975	4.03	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
12	20240429	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	10	2	0.33	45032510	14639	60.64	3080	3085	3055	3990	2150	3070	3076.20	1.16	0	816	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1921	-8.73	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
13	20240429	130249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3075	5	2	0.16	42708350	13883	57.51	3080	3085	3055	3990	2150	3070	3076.31	1.16	0	436	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1918	-8.71	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.90	2975	20231024	3.36	3340	-7.93	20240201	3000	2.50	20240315	4265	-27.90	20230516	2975	3.36	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
14	20240429	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	10	2	0.33	39483975	12836	53.17	3080	3085	3055	3990	2150	3070	3076.03	1.16	0	456	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1921	-8.73	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
15	20240429	110242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	15	2	0.49	15576975	5062	20.97	3080	3085	3055	3990	2150	3070	3077.24	1.16	0	-109	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1924	-8.74	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
16	20240429	100248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3075	5	2	0.16	2393390	781	3.24	3080	3080	3055	3990	2150	3070	3064.52	1.16	0	-20	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1918	-8.71	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.90	2975	20231024	3.36	3340	-7.93	20240201	3000	2.50	20240315	4265	-27.90	20230516	2975	3.36	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
17	20240429	090249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	10	2	0.33	46200	15	0.06	3080	3080	3080	3990	2150	3070	3080.00	1.16	0	-2	3113	3091	3068	3046	3023	3080	3035	1559	920	2500	2270	5	1	62368324	1921	-8.73	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.83	N	009580	2500	1559 억		721494	N	N	11	N	00	N
18	20240426	160247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	0	3	0.00	73835095	24142	123.84	3090	3090	3045	3990	2150	3070	3058.36	1.16	0	-2313	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.04	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723459	N	N	11	N	00	N
19	20240426	150248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	0	3	0.00	71447030	23363	119.85	3090	3090	3045	3990	2150	3070	3058.13	1.16	0	-1942	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.04	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
20	20240426	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	0	3	0.00	45877040	15002	76.96	3090	3090	3045	3990	2150	3070	3058.06	1.16	0	-219	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
21	20240426	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	0	3	0.00	40541280	13261	68.03	3090	3090	3045	3990	2150	3070	3057.18	1.16	0	-214	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
22	20240426	120246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	0	3	0.00	32970015	10779	55.29	3090	3090	3045	3990	2150	3070	3058.73	1.16	0	-200	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
23	20240426	110247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	-5	5	-0.16	10967360	3569	18.31	3090	3090	3060	3990	2150	3070	3072.95	1.16	0	-1103	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1912	-8.68	0.31	12	0.01	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
24	20240426	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	0	3	0.00	6813155	2217	11.37	3090	3090	3060	3990	2150	3070	3073.14	1.16	0	-806	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.00	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
25	20240426	090248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	20	2	0.65	9270	3	0.02	3090	3090	3090	3990	2150	3070	3090.00	1.16	0	0	3123	3096	3073	3046	3023	3110	3060	1559	920	2500	2270	5	1	62368324	1927	-8.75	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.84	N	009580	2500	1559 억		723459	N	N	0	N	00	N
26	20240425	160246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-10	5	-0.32	57827755	18827	64.83	3050	3100	3050	4000	2160	3080	3071.54	1.16	0	-4600	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
27	20240425	150246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	-15	5	-0.49	52191425	16991	58.50	3050	3100	3050	4000	2160	3080	3071.71	1.16	0	-4327	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1912	-8.68	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
28	20240425	140247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	-15	5	-0.49	49625750	16154	55.62	3050	3100	3050	4000	2160	3080	3072.04	1.16	0	-4051	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1912	-8.68	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
29	20240425	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-10	5	-0.32	41906210	13639	46.96	3050	3100	3050	4000	2160	3080	3072.53	1.16	0	-3890	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1915	-8.70	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
30	20240425	120245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	-15	5	-0.49	33188800	10798	37.18	3050	3100	3050	4000	2160	3080	3073.61	1.16	0	-3233	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1912	-8.68	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
31	20240425	110246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	-15	5	-0.49	29924500	9733	33.51	3050	3100	3050	4000	2160	3080	3074.54	1.16	0	-2315	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1912	-8.68	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
32	20240425	100246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3075	-5	5	-0.16	18217125	5915	20.37	3050	3100	3050	4000	2160	3080	3079.82	1.16	0	-1273	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1918	-8.71	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.90	2975	20231024	3.36	3340	-7.93	20240201	3000	2.50	20240315	4265	-27.90	20230516	2975	3.36	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
33	20240425	090247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	-20	5	-0.65	3580710	1174	4.04	3050	3060	3050	4000	2160	3080	3050.01	1.16	0	156	3100	3090	3070	3060	3040	3095	3065	1559	920	2500	2270	5	1	62368324	1908	-8.67	0.31	12	0.00	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.84	N	009580	2500	1559 억		723374	N	N	3	N	00	N
34	20240424	160245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	20	2	0.65	89060175	29042	101.72	3075	3080	3050	3975	2145	3060	3066.41	1.16	0	-1251	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1921	-8.73	0.31	12	0.05	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.84	N	009580	2500	1559 억		724769	N	N	3	N	00	N
35	20240424	150245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	0	3	0.00	47366450	15486	54.24	3075	3080	3050	3975	2145	3060	3058.66	1.16	0	22	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
36	20240424	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	-5	5	-0.16	34271495	11200	39.23	3075	3080	3050	3975	2145	3060	3059.95	1.16	0	23	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1905	-8.65	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
37	20240424	130250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	0	3	0.00	28036460	9161	32.09	3075	3080	3050	3975	2145	3060	3060.41	1.16	0	26	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.01	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
38	20240424	120246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	5	2	0.16	16300920	5320	18.63	3075	3080	3055	3975	2145	3060	3064.08	1.16	0	180	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1912	-8.68	0.31	12	0.01	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
39	20240424	110245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	0	3	0.00	13999445	4568	16.00	3075	3080	3055	3975	2145	3060	3064.68	1.16	0	687	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.01	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
40	20240424	100245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	5	2	0.16	13512125	4409	15.44	3075	3080	3055	3975	2145	3060	3064.67	1.16	0	689	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1912	-8.68	0.31	12	0.01	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
41	20240424	090246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	0	3	0.00	3072285	1004	3.52	3075	3075	3060	3975	2145	3060	3060.04	1.16	0	999	3096	3077	3051	3032	3006	3087	3042	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.00	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.84	N	009580	2500	1559 억		724769	N	N	0	N	00	N
42	20240423	160236	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	87228420	28531	62.99	3025	3070	3025	3970	2140	3055	3057.32	1.17	0	-7154	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.05	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
43	20240423	150244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3065	10	2	0.33	81038090	26510	58.52	3025	3070	3025	3970	2140	3055	3056.89	1.17	0	-6744	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1912	-8.68	0.31	12	0.04	-353.00	9963.00	4265	20230516	-28.14	2975	20231024	3.03	3340	-8.23	20240201	3000	2.17	20240315	4265	-28.14	20230516	2975	3.03	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
44	20240423	140245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	65178820	21324	47.07	3025	3070	3025	3970	2140	3055	3056.59	1.17	0	-4766	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
45	20240423	130244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	0	3	0.00	49679960	16247	35.87	3025	3070	3025	3970	2140	3055	3057.79	1.17	0	-2275	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1905	-8.65	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
46	20240423	120244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	5	2	0.16	40701575	13305	29.37	3025	3070	3025	3970	2140	3055	3059.12	1.17	0	-1363	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1908	-8.67	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
47	20240423	110244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	0	3	0.00	34184625	11173	24.67	3025	3070	3025	3970	2140	3055	3059.57	1.17	0	-610	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1905	-8.65	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
48	20240423	100245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	15	2	0.49	31243700	10211	22.54	3025	3070	3025	3970	2140	3055	3059.81	1.17	0	-829	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1915	-8.70	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
49	20240423	090244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	-5	5	-0.16	792115	261	0.58	3025	3055	3025	3970	2140	3055	3034.92	1.17	0	-22	3091	3072	3041	3022	2991	3082	3032	1559	915	2500	2260	5	1	62368324	1902	-8.64	0.31	12	0.00	-353.00	9963.00	4265	20230516	-28.49	2975	20231024	2.52	3340	-8.68	20240201	3000	1.67	20240315	4265	-28.49	20230516	2975	2.52	20231024	0.85	N	009580	2500	1559 억		731848	N	N	1	N	00	N
50	20240422	160244	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	30	2	0.99	137567250	45292	68.65	3035	3060	3010	3930	2120	3025	3037.34	1.18	0	-1098	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1905	-8.65	0.31	12	0.07	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.85	N	009580	2500	1559 억		732995	N	N	1	N	00	N
51	20240422	150243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	20	2	0.66	103510175	34140	51.75	3035	3060	3010	3930	2120	3025	3031.93	1.18	0	-1314	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1899	-8.63	0.31	12	0.05	-353.00	9963.00	4265	20230516	-28.60	2975	20231024	2.35	3340	-8.83	20240201	3000	1.50	20240315	4265	-28.60	20230516	2975	2.35	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
52	20240422	140243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	0	3	0.00	88514275	29205	44.27	3035	3060	3010	3930	2120	3025	3030.79	1.18	0	-1553	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.05	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240315	4265	-29.07	20230516	2975	1.68	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
53	20240422	130242	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	5	2	0.17	84392125	27844	42.21	3035	3060	3010	3930	2120	3025	3030.89	1.18	0	-1588	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1890	-8.58	0.30	12	0.04	-353.00	9963.00	4265	20230516	-28.96	2975	20231024	1.85	3340	-9.28	20240201	3000	1.00	20240315	4265	-28.96	20230516	2975	1.85	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
54	20240422	120243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	20	2	0.66	77503745	25571	38.76	3035	3060	3010	3930	2120	3025	3030.92	1.18	0	-1882	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1899	-8.63	0.31	12	0.04	-353.00	9963.00	4265	20230516	-28.60	2975	20231024	2.35	3340	-8.83	20240201	3000	1.50	20240315	4265	-28.60	20230516	2975	2.35	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
55	20240422	110243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	20	2	0.66	74382265	24543	37.20	3035	3060	3010	3930	2120	3025	3030.69	1.18	0	-2091	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1899	-8.63	0.31	12	0.04	-353.00	9963.00	4265	20230516	-28.60	2975	20231024	2.35	3340	-8.83	20240201	3000	1.50	20240315	4265	-28.60	20230516	2975	2.35	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
56	20240422	100243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3040	15	2	0.50	52130145	17242	26.14	3035	3040	3010	3930	2120	3025	3023.44	1.18	0	-1563	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1896	-8.61	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.72	2975	20231024	2.18	3340	-8.98	20240201	3000	1.33	20240315	4265	-28.72	20230516	2975	2.18	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
57	20240422	090243	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	10	2	0.33	9105	3	0.00	3035	3035	3035	3930	2120	3025	3035.00	1.18	0	0	3061	3042	3021	3002	2981	3032	2992	1559	905	2500	2230	5	1	62368324	1893	-8.60	0.30	12	0.00	-353.00	9963.00	4265	20230516	-28.84	2975	20231024	2.02	3340	-9.13	20240201	3000	1.17	20240315	4265	-28.84	20230516	2975	2.02	20231024	0.85	N	009580	2500	1559 억		732995	N	N	0	N	00	N
58	20240419	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	0	3	0.00	198668095	65958	101.16	3035	3040	3000	3930	2120	3025	3012.04	1.18	0	-147	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.11	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240419	4265	-29.07	20230516	2975	1.68	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
59	20240419	150235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-5	5	-0.17	165378835	54948	84.27	3035	3040	3000	3930	2120	3025	3009.73	1.18	0	841	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1884	-8.56	0.30	12	0.09	-353.00	9963.00	4265	20230516	-29.19	2975	20231024	1.51	3340	-9.58	20240201	3000	0.67	20240419	4265	-29.19	20230516	2975	1.51	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
60	20240419	140233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-5	5	-0.17	147603435	49053	75.23	3035	3040	3000	3930	2120	3025	3009.06	1.18	0	791	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1884	-8.56	0.30	12	0.08	-353.00	9963.00	4265	20230516	-29.19	2975	20231024	1.51	3340	-9.58	20240201	3000	0.67	20240419	4265	-29.19	20230516	2975	1.51	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
61	20240419	130235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-10	5	-0.33	139677450	46419	71.19	3035	3040	3000	3930	2120	3025	3009.06	1.18	0	730	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1880	-8.54	0.30	12	0.07	-353.00	9963.00	4265	20230516	-29.31	2975	20231024	1.34	3340	-9.73	20240201	3000	0.50	20240419	4265	-29.31	20230516	2975	1.34	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
62	20240419	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3005	-20	5	-0.66	87175430	28926	44.36	3035	3040	3000	3930	2120	3025	3013.74	1.18	0	713	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1874	-8.51	0.30	12	0.05	-353.00	9963.00	4265	20230516	-29.54	2975	20231024	1.01	3340	-10.03	20240201	3000	0.17	20240419	4265	-29.54	20230516	2975	1.01	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
63	20240419	110235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-10	5	-0.33	17270845	5715	8.76	3035	3040	3015	3930	2120	3025	3022.02	1.18	0	1008	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1880	-8.54	0.30	12	0.01	-353.00	9963.00	4265	20230516	-29.31	2975	20231024	1.34	3340	-9.73	20240201	3000	0.50	20240315	4265	-29.31	20230516	2975	1.34	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
64	20240419	100235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	10	2	0.33	10559090	3492	5.36	3035	3040	3020	3930	2120	3025	3023.79	1.18	0	872	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1893	-8.60	0.30	12	0.01	-353.00	9963.00	4265	20230516	-28.84	2975	20231024	2.02	3340	-9.13	20240201	3000	1.17	20240315	4265	-28.84	20230516	2975	2.02	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
65	20240419	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	10	2	0.33	9105	3	0.00	3035	3035	3035	3930	2120	3025	3035.00	1.18	0	0	3068	3046	3023	3001	2978	3035	2990	1559	905	2500	2230	5	1	62368324	1893	-8.60	0.30	12	0.00	-353.00	9963.00	4265	20230516	-28.84	2975	20231024	2.02	3340	-9.13	20240201	3000	1.17	20240315	4265	-28.84	20230516	2975	2.02	20231024	0.88	N	009580	2500	1559 억		733558	N	N	0	N	00	N
66	20240418	160233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	5	2	0.17	196547600	65203	120.20	3030	3045	3000	3925	2115	3020	3014.40	1.17	0	4171	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.10	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240418	4265	-29.07	20230516	2975	1.68	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
67	20240418	150234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	5	2	0.17	179248900	59487	109.67	3030	3045	3000	3925	2115	3020	3013.24	1.17	0	4151	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.10	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240418	4265	-29.07	20230516	2975	1.68	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
68	20240418	140235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	0	3	0.00	131802355	43734	80.62	3030	3045	3000	3925	2115	3020	3013.73	1.17	0	2324	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1884	-8.56	0.30	12	0.07	-353.00	9963.00	4265	20230516	-29.19	2975	20231024	1.51	3340	-9.58	20240201	3000	0.67	20240418	4265	-29.19	20230516	2975	1.51	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
69	20240418	130235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	10	2	0.33	121996955	40492	74.65	3030	3045	3000	3925	2115	3020	3012.87	1.17	0	3959	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1890	-8.58	0.30	12	0.06	-353.00	9963.00	4265	20230516	-28.96	2975	20231024	1.85	3340	-9.28	20240201	3000	1.00	20240418	4265	-28.96	20230516	2975	1.85	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
70	20240418	120232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-5	5	-0.17	112514265	37357	68.87	3030	3045	3000	3925	2115	3020	3011.87	1.17	0	4014	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1880	-8.54	0.30	12	0.06	-353.00	9963.00	4265	20230516	-29.31	2975	20231024	1.34	3340	-9.73	20240201	3000	0.50	20240418	4265	-29.31	20230516	2975	1.34	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
71	20240418	110235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	5	2	0.17	49088535	16293	30.04	3030	3045	3000	3925	2115	3020	3012.86	1.17	0	1331	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.03	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240418	4265	-29.07	20230516	2975	1.68	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
72	20240418	100234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3040	20	2	0.66	38674850	12860	23.71	3030	3045	3000	3925	2115	3020	3007.38	1.17	0	2150	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1896	-8.61	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.72	2975	20231024	2.18	3340	-8.98	20240201	3000	1.33	20240418	4265	-28.72	20230516	2975	2.18	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
73	20240418	090234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	10	2	0.33	9090	3	0.01	3030	3030	3030	3925	2115	3020	3030.00	1.17	0	0	3073	3046	3023	2996	2973	3035	2985	1559	905	2500	2230	5	1	62368324	1890	-8.58	0.30	12	0.00	-353.00	9963.00	4265	20230516	-28.96	2975	20231024	1.85	3340	-9.28	20240201	3000	1.00	20240315	4265	-28.96	20230516	2975	1.85	20231024	0.87	N	009580	2500	1559 억		729592	N	N	183	N	00	N
74	20240417	160231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-5	5	-0.17	162844510	54046	89.02	3025	3050	3000	3930	2120	3025	3013.07	1.16	0	5860	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1884	-8.56	0.30	12	0.09	-353.00	9963.00	4265	20230516	-29.19	2975	20231024	1.51	3340	-9.58	20240201	3000	0.67	20240417	4265	-29.19	20230516	2975	1.51	20231024	0.86	N	009580	2500	1559 억		723805	N	N	183	N	00	N
75	20240417	150235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-10	5	-0.33	139418685	46258	76.20	3025	3050	3000	3930	2120	3025	3013.94	1.16	0	5528	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1880	-8.54	0.30	12	0.07	-353.00	9963.00	4265	20230516	-29.31	2975	20231024	1.34	3340	-9.73	20240201	3000	0.50	20240417	4265	-29.31	20230516	2975	1.34	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
76	20240417	140232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	0	3	0.00	122146455	40523	66.75	3025	3050	3000	3930	2120	3025	3014.25	1.16	0	5529	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.06	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240417	4265	-29.07	20230516	2975	1.68	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
77	20240417	130235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	5	2	0.17	119161300	39534	65.12	3025	3050	3000	3930	2120	3025	3014.15	1.16	0	5495	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1890	-8.58	0.30	12	0.06	-353.00	9963.00	4265	20230516	-28.96	2975	20231024	1.85	3340	-9.28	20240201	3000	1.00	20240417	4265	-28.96	20230516	2975	1.85	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
78	20240417	120234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	0	3	0.00	111023940	36840	60.68	3025	3050	3000	3930	2120	3025	3013.68	1.16	0	6687	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.06	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240417	4265	-29.07	20230516	2975	1.68	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
79	20240417	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3015	-10	5	-0.33	109359575	36288	59.77	3025	3050	3000	3930	2120	3025	3013.66	1.16	0	6690	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1880	-8.54	0.30	12	0.06	-353.00	9963.00	4265	20230516	-29.31	2975	20231024	1.34	3340	-9.73	20240201	3000	0.50	20240417	4265	-29.31	20230516	2975	1.34	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
80	20240417	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	0	3	0.00	58051750	19243	31.70	3025	3050	3010	3930	2120	3025	3016.77	1.16	0	4229	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.03	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240315	4265	-29.07	20230516	2975	1.68	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
81	20240417	090233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	0	3	0.00	1884575	623	1.03	3025	3025	3025	3930	2120	3025	3025.00	1.16	0	483	3065	3045	3030	3010	2995	3037	3002	1559	905	2500	2230	5	1	62368324	1887	-8.57	0.30	12	0.00	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240315	4265	-29.07	20230516	2975	1.68	20231024	0.86	N	009580	2500	1559 억		723805	N	N	0	N	00	N
82	20240416	160235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	-25	5	-0.82	183806490	60710	150.96	3050	3050	3015	3965	2135	3050	3027.61	1.18	0	-15039	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1887	-8.57	0.30	12	0.10	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240315	4265	-29.07	20230516	2975	1.68	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
83	20240416	150233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-30	5	-0.98	179501695	59287	147.42	3050	3050	3015	3965	2135	3050	3027.67	1.18	0	-14282	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1884	-8.56	0.30	12	0.10	-353.00	9963.00	4265	20230516	-29.19	2975	20231024	1.51	3340	-9.58	20240201	3000	0.67	20240315	4265	-29.19	20230516	2975	1.51	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
84	20240416	140232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3030	-20	5	-0.66	141949260	46857	116.51	3050	3050	3015	3965	2135	3050	3029.41	1.18	0	-12654	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1890	-8.58	0.30	12	0.08	-353.00	9963.00	4265	20230516	-28.96	2975	20231024	1.85	3340	-9.28	20240201	3000	1.00	20240315	4265	-28.96	20230516	2975	1.85	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
85	20240416	130233	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3020	-30	5	-0.98	136562840	45077	112.09	3050	3050	3015	3965	2135	3050	3029.55	1.18	0	-11983	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1884	-8.56	0.30	12	0.07	-353.00	9963.00	4265	20230516	-29.19	2975	20231024	1.51	3340	-9.58	20240201	3000	0.67	20240315	4265	-29.19	20230516	2975	1.51	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
86	20240416	120235	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3025	-25	5	-0.82	110982020	36607	91.03	3050	3050	3015	3965	2135	3050	3031.72	1.18	0	-12023	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1887	-8.57	0.30	12	0.06	-353.00	9963.00	4265	20230516	-29.07	2975	20231024	1.68	3340	-9.43	20240201	3000	0.83	20240315	4265	-29.07	20230516	2975	1.68	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
87	20240416	110234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3035	-15	5	-0.49	65717765	21637	53.80	3050	3050	3030	3965	2135	3050	3037.29	1.18	0	-3419	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1893	-8.60	0.30	12	0.03	-353.00	9963.00	4265	20230516	-28.84	2975	20231024	2.02	3340	-9.13	20240201	3000	1.17	20240315	4265	-28.84	20230516	2975	2.02	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
88	20240416	100232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3040	-10	5	-0.33	35540810	11691	29.07	3050	3050	3035	3965	2135	3050	3040.01	1.18	0	1299	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1896	-8.61	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.72	2975	20231024	2.18	3340	-8.98	20240201	3000	1.33	20240315	4265	-28.72	20230516	2975	2.18	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
89	20240416	090230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	0	3	0.00	631350	207	0.51	3050	3050	3050	3965	2135	3050	3050.00	1.18	0	-1	3090	3070	3055	3035	3020	3062	3027	1559	915	2500	2250	5	1	62368324	1902	-8.64	0.31	12	0.00	-353.00	9963.00	4265	20230516	-28.49	2975	20231024	2.52	3340	-8.68	20240201	3000	1.67	20240315	4265	-28.49	20230516	2975	2.52	20231024	0.86	N	009580	2500	1559 억		738558	N	N	0	N	00	N
90	20240415	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3050	-35	5	-1.13	121335610	39812	202.87	3075	3075	3040	4010	2160	3085	3047.71	1.19	0	-733	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1902	-8.64	0.31	12	0.06	-353.00	9963.00	4265	20230516	-28.49	2975	20231024	2.52	3340	-8.68	20240201	3000	1.67	20240315	4265	-28.49	20230516	2975	2.52	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
91	20240415	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	-30	5	-0.97	118360745	38837	197.91	3075	3075	3040	4010	2160	3085	3047.63	1.19	0	-318	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1905	-8.65	0.31	12	0.06	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
92	20240415	140230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3045	-40	5	-1.30	114271530	37497	191.08	3075	3075	3040	4010	2160	3085	3047.48	1.19	0	-531	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1899	-8.63	0.31	12	0.06	-353.00	9963.00	4265	20230516	-28.60	2975	20231024	2.35	3340	-8.83	20240201	3000	1.50	20240315	4265	-28.60	20230516	2975	2.35	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
93	20240415	130230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	-30	5	-0.97	106430055	34926	177.98	3075	3075	3040	4010	2160	3085	3047.30	1.19	0	-761	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1905	-8.65	0.31	12	0.06	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
94	20240415	120231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3040	-45	5	-1.46	72477545	23781	121.18	3075	3075	3040	4010	2160	3085	3047.71	1.19	0	-761	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1896	-8.61	0.31	12	0.04	-353.00	9963.00	4265	20230516	-28.72	2975	20231024	2.18	3340	-8.98	20240201	3000	1.33	20240315	4265	-28.72	20230516	2975	2.18	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
95	20240415	110232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3055	-30	5	-0.97	48622950	15940	81.23	3075	3075	3040	4010	2160	3085	3050.37	1.19	0	-930	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1905	-8.65	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.37	2975	20231024	2.69	3340	-8.53	20240201	3000	1.83	20240315	4265	-28.37	20230516	2975	2.69	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
96	20240415	100231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3060	-25	5	-0.81	30009010	9831	50.10	3075	3075	3040	4010	2160	3085	3052.49	1.19	0	-840	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1908	-8.67	0.31	12	0.02	-353.00	9963.00	4265	20230516	-28.25	2975	20231024	2.86	3340	-8.38	20240201	3000	2.00	20240315	4265	-28.25	20230516	2975	2.86	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
97	20240415	090231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-15	5	-0.49	3750585	1221	6.22	3075	3075	3070	4010	2160	3085	3071.73	1.19	0	-394	3131	3107	3086	3062	3041	3120	3075	1559	925	2500	2280	5	1	62368324	1915	-8.70	0.31	12	0.00	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.86	N	009580	2500	1559 억		739641	N	N	2	N	00	N
98	20240412	160230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	5	2	0.16	60282360	19580	74.46	3080	3110	3065	4000	2160	3080	3078.75	1.19	0	-2802	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1924	-8.74	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.86	N	009580	2500	1559 억		742439	N	N	2	N	00	N
99	20240412	150231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	5	2	0.16	47323210	15375	58.47	3080	3110	3065	4000	2160	3080	3077.93	1.19	0	-1468	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1924	-8.74	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
100	20240412	140231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	10	2	0.32	24706385	8013	30.47	3080	3110	3075	4000	2160	3080	3083.29	1.19	0	-198	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1927	-8.75	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
101	20240412	130229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	5	2	0.16	10605490	3436	13.07	3080	3110	3080	4000	2160	3080	3086.58	1.19	0	-181	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1924	-8.74	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
102	20240412	120231	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	10	2	0.32	10194805	3303	12.56	3080	3110	3080	4000	2160	3080	3086.53	1.19	0	-180	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1927	-8.75	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
103	20240412	110229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	10	2	0.32	8214355	2662	10.12	3080	3110	3080	4000	2160	3080	3085.78	1.19	0	-178	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1927	-8.75	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
104	20240412	100230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	10	2	0.32	6942225	2250	8.56	3080	3110	3080	4000	2160	3080	3085.43	1.19	0	-176	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1927	-8.75	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
105	20240412	090230	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	30	2	0.97	1632580	530	2.02	3080	3110	3080	4000	2160	3080	3080.34	1.19	0	7	3143	3111	3088	3056	3033	3127	3072	1559	920	2500	2270	5	1	62368324	1940	-8.81	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.86	N	009580	2500	1559 억		742439	N	N	1	N	00	N
106	20240411	160227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-10	5	-0.32	80854405	26297	140.15	3065	3120	3065	4015	2165	3090	3074.65	1.19	0	-2604	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1921	-8.73	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.86	N	009580	2500	1559 억		744903	N	N	1	N	00	N
107	20240411	150232	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-10	5	-0.32	78339490	25480	135.79	3065	3120	3065	4015	2165	3090	3074.55	1.19	0	-2458	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1921	-8.73	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
108	20240411	140234	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-10	5	-0.32	76409270	24853	132.45	3065	3120	3065	4015	2165	3090	3074.45	1.19	0	-2461	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1921	-8.73	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
109	20240411	130227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	-5	5	-0.16	63433575	20628	109.93	3065	3120	3065	4015	2165	3090	3075.12	1.19	0	-2168	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1924	-8.74	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
110	20240411	120229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-20	5	-0.65	54351210	17679	94.22	3065	3120	3065	4015	2165	3090	3074.34	1.19	0	-1936	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1915	-8.70	0.31	12	0.03	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
111	20240411	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-10	5	-0.32	53511760	17406	92.76	3065	3120	3065	4015	2165	3090	3074.33	1.19	0	-1792	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1921	-8.73	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
112	20240411	100229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3070	-20	5	-0.65	20905095	6799	36.23	3065	3120	3065	4015	2165	3090	3074.73	1.19	0	-50	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1915	-8.70	0.31	12	0.01	-353.00	9963.00	4265	20230516	-28.02	2975	20231024	3.19	3340	-8.08	20240201	3000	2.33	20240315	4265	-28.02	20230516	2975	3.19	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
113	20240411	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	30	2	0.97	2813060	912	4.86	3065	3120	3065	4015	2165	3090	3084.50	1.19	0	-86	3126	3107	3096	3077	3066	3105	3075	1559	925	2500	2280	5	1	62368324	1946	-8.84	0.31	12	0.00	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.86	N	009580	2500	1559 억		744903	N	N	161	N	00	N
114	20240409	160226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	-15	5	-0.48	58080495	18764	46.52	3090	3115	3085	4035	2175	3105	3095.32	1.20	0	-1922	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1927	-8.75	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.87	N	009580	2500	1559 억		748427	N	N	161	N	00	N
115	20240409	150227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	-15	5	-0.48	51454945	16620	41.21	3090	3115	3085	4035	2175	3105	3095.97	1.20	0	-1840	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1927	-8.75	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
116	20240409	140229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3095	-10	5	-0.32	41248510	13318	33.02	3090	3115	3085	4035	2175	3105	3097.20	1.20	0	-807	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1930	-8.77	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.43	2975	20231024	4.03	3340	-7.34	20240201	3000	3.17	20240315	4265	-27.43	20230516	2975	4.03	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
117	20240409	130226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3095	-10	5	-0.32	33818040	10914	27.06	3090	3115	3090	4035	2175	3105	3098.59	1.20	0	-1150	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1930	-8.77	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.43	2975	20231024	4.03	3340	-7.34	20240201	3000	3.17	20240315	4265	-27.43	20230516	2975	4.03	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
118	20240409	120227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-5	5	-0.16	27091950	8743	21.68	3090	3115	3090	4035	2175	3105	3098.70	1.20	0	-779	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
119	20240409	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-5	5	-0.16	17657645	5697	14.12	3090	3115	3090	4035	2175	3105	3099.46	1.20	0	233	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
120	20240409	100226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3095	-10	5	-0.32	12275090	3960	9.82	3090	3115	3090	4035	2175	3105	3099.77	1.20	0	-60	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1930	-8.77	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.43	2975	20231024	4.03	3340	-7.34	20240201	3000	3.17	20240315	4265	-27.43	20230516	2975	4.03	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
121	20240409	090229	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	0	3	0.00	1400265	453	1.12	3090	3105	3090	4035	2175	3105	3091.09	1.20	0	1	3135	3120	3105	3090	3075	3127	3097	1559	930	2500	2290	5	1	62368324	1937	-8.80	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.87	N	009580	2500	1559 억		748427	N	N	0	N	00	N
122	20240408	160227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-15	5	-0.48	125111025	40314	77.88	3095	3120	3090	4055	2185	3120	3103.41	1.20	0	4869	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1937	-8.80	0.31	12	0.06	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
123	20240408	150227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-15	5	-0.48	115050975	37070	71.62	3095	3120	3090	4055	2185	3120	3103.61	1.20	0	4641	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1937	-8.80	0.31	12	0.06	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
124	20240408	140228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	-15	5	-0.48	106962895	34463	66.58	3095	3120	3090	4055	2185	3120	3103.70	1.20	0	4883	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1937	-8.80	0.31	12	0.06	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
125	20240408	130227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-20	5	-0.64	95499110	30767	59.44	3095	3120	3090	4055	2185	3120	3103.95	1.20	0	4622	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1933	-8.78	0.31	12	0.05	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
126	20240408	120226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	0	3	0.00	74034500	23847	46.07	3095	3120	3090	4055	2185	3120	3104.56	1.20	0	3661	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1946	-8.84	0.31	12	0.04	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
127	20240408	110228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	-10	5	-0.32	51308315	16544	31.96	3095	3120	3090	4055	2185	3120	3101.32	1.20	0	2257	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1940	-8.81	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
128	20240408	100225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	-10	5	-0.32	43193585	13934	26.92	3095	3120	3090	4055	2185	3120	3099.87	1.20	0	804	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1940	-8.81	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
129	20240408	090228	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	-30	5	-0.96	11384245	3681	7.11	3095	3095	3090	4055	2185	3120	3092.70	1.20	0	47	3170	3145	3105	3080	3040	3157	3092	1559	935	2500	2300	5	1	62368324	1927	-8.75	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.86	N	009580	2500	1559 억		750878	N	N	609	N	00	N
130	20240405	160226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	20	2	0.65	153200970	49524	332.13	3100	3130	3065	4030	2170	3100	3093.47	1.19	0	9916	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1946	-8.84	0.31	12	0.08	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.87	N	009580	2500	1559 억		740538	N	N	609	N	00	N
131	20240405	150226	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	10	2	0.32	127527190	41272	276.79	3100	3130	3065	4030	2170	3100	3089.92	1.19	0	10439	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1940	-8.81	0.31	12	0.07	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
132	20240405	140227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3130	30	2	0.97	125325060	40565	272.05	3100	3130	3065	4030	2170	3100	3089.49	1.19	0	10774	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1952	-8.87	0.31	12	0.07	-353.00	9963.00	4265	20230516	-26.61	2975	20231024	5.21	3340	-6.29	20240201	3000	4.33	20240315	4265	-26.61	20230516	2975	5.21	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
133	20240405	130225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	100749940	32676	219.14	3100	3110	3065	4030	2170	3100	3083.30	1.19	0	11168	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.05	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
134	20240405	120225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	98761855	32035	214.84	3100	3110	3065	4030	2170	3100	3082.94	1.19	0	11242	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.05	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
135	20240405	110227	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3095	-5	5	-0.16	74632115	24251	162.64	3100	3110	3065	4030	2170	3100	3077.49	1.19	0	10916	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1930	-8.77	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.43	2975	20231024	4.03	3340	-7.34	20240201	3000	3.17	20240315	4265	-27.43	20230516	2975	4.03	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
136	20240405	100214	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3080	-20	5	-0.65	59788580	19459	130.50	3100	3100	3065	4030	2170	3100	3072.54	1.19	0	11955	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1921	-8.73	0.31	12	0.03	-353.00	9963.00	4265	20230516	-27.78	2975	20231024	3.53	3340	-7.78	20240201	3000	2.67	20240315	4265	-27.78	20230516	2975	3.53	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
137	20240405	090225	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	399900	129	0.87	3100	3100	3100	4030	2170	3100	3100.00	1.19	0	0	3163	3131	3108	3076	3053	3147	3092	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.87	N	009580	2500	1559 억		740538	N	N	9	N	00	N
138	20240404	160224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3100	15	2	0.49	46152095	14908	23.60	3085	3140	3085	4010	2160	3085	3095.79	1.19	0	-575	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1933	-8.78	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.85	N	009580	2500	1559 억		741164	N	N	9	N	00	N
139	20240404	150224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3100	15	2	0.49	36781575	11883	18.81	3085	3140	3085	4010	2160	3085	3095.31	1.19	0	0	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1933	-8.78	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
140	20240404	140223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3105	20	2	0.65	32623750	10540	16.69	3085	3140	3085	4010	2160	3085	3095.23	1.19	0	-13	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1937	-8.80	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
141	20240404	130223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3090	5	2	0.16	20896810	6756	10.70	3085	3140	3085	4010	2160	3085	3093.07	1.19	0	-33	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1927	-8.75	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
142	20240404	120223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3100	15	2	0.49	18499975	5981	9.47	3085	3140	3085	4010	2160	3085	3093.12	1.19	0	44	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1933	-8.78	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
143	20240404	110224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3085	0	3	0.00	15167515	4906	7.77	3085	3140	3085	4010	2160	3085	3091.63	1.19	0	43	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1924	-8.74	0.31	12	0.01	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
144	20240404	100223	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3100	15	2	0.49	5624580	1815	2.87	3085	3140	3085	4010	2160	3085	3098.94	1.19	0	-7	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1933	-8.78	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
145	20240404	090224	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	3110	25	2	0.81	734305	238	0.38	3085	3110	3085	4010	2160	3085	3085.32	1.19	0	-35	3171	3127	3106	3062	3041	3117	3052	1559	925	2500	2280	5	1	62368324	1940	-8.81	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.85	N	009580	2500	1559 억		741164	N	N	21	N	00	N
146	20240403	160224	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	-15	5	-0.48	195494365	63158	96.71	3100	3150	3085	4030	2170	3100	3095.32	1.19	0	-3208	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1924	-8.74	0.31	12	0.10	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.86	N	009580	2500	1559 억		739677	N	N	21	N	00	N
147	20240403	150223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3090	-10	5	-0.32	191237355	61780	94.60	3100	3150	3085	4030	2170	3100	3095.46	1.19	0	-3593	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1927	-8.75	0.31	12	0.10	-353.00	9963.00	4265	20230516	-27.55	2975	20231024	3.87	3340	-7.49	20240201	3000	3.00	20240315	4265	-27.55	20230516	2975	3.87	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
148	20240403	140222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	5	2	0.16	148989800	48111	73.67	3100	3150	3085	4030	2170	3100	3096.79	1.19	0	-5135	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1937	-8.80	0.31	12	0.08	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
149	20240403	130221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3105	5	2	0.16	143306855	46279	70.86	3100	3150	3085	4030	2170	3100	3096.58	1.19	0	-5560	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1937	-8.80	0.31	12	0.07	-353.00	9963.00	4265	20230516	-27.20	2975	20231024	4.37	3340	-7.04	20240201	3000	3.50	20240315	4265	-27.20	20230516	2975	4.37	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
150	20240403	120223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3085	-15	5	-0.48	131176770	42362	64.87	3100	3150	3085	4030	2170	3100	3096.57	1.19	0	-6320	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1924	-8.74	0.31	12	0.07	-353.00	9963.00	4265	20230516	-27.67	2975	20231024	3.70	3340	-7.63	20240201	3000	2.83	20240315	4265	-27.67	20230516	2975	3.70	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
151	20240403	110223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	72248925	23309	35.69	3100	3150	3090	4030	2170	3100	3099.61	1.19	0	-5020	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.04	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
152	20240403	100222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	0	3	0.00	33181845	10685	16.36	3100	3150	3090	4030	2170	3100	3105.46	1.19	0	-4646	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1933	-8.78	0.31	12	0.02	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
153	20240403	090222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	10	2	0.32	248740	80	0.12	3100	3110	3100	4030	2170	3100	3109.25	1.19	0	-6	3180	3140	3120	3080	3060	3130	3070	1559	930	2500	2290	5	1	62368324	1940	-8.81	0.31	12	0.00	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.86	N	009580	2500	1559 억		739677	N	N	113	N	00	N
154	20240402	160217	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3100	-45	5	-1.43	202996670	65245	45.88	3135	3160	3100	4085	2205	3145	3111.35	1.16	0	13044	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1933	-8.78	0.31	12	0.10	-353.00	9963.00	4265	20230516	-27.32	2975	20231024	4.20	3340	-7.19	20240201	3000	3.33	20240315	4265	-27.32	20230516	2975	4.20	20231024	0.86	N	009580	2500	1559 억		725554	N	N	113	N	00	N
155	20240402	150222	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	-25	5	-0.79	174024145	55908	39.32	3135	3160	3100	4085	2205	3145	3112.69	1.16	0	12402	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1946	-8.84	0.31	12	0.09	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
156	20240402	140223	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3110	-35	5	-1.11	147544260	47384	33.32	3135	3160	3105	4085	2205	3145	3113.80	1.16	0	12081	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1940	-8.81	0.31	12	0.08	-353.00	9963.00	4265	20230516	-27.08	2975	20231024	4.54	3340	-6.89	20240201	3000	3.67	20240315	4265	-27.08	20230516	2975	4.54	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
157	20240402	130220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	-10	5	-0.32	140350345	45073	31.70	3135	3160	3105	4085	2205	3145	3113.85	1.16	0	12155	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1955	-8.88	0.31	12	0.07	-353.00	9963.00	4265	20230516	-26.49	2975	20231024	5.38	3340	-6.14	20240201	3000	4.50	20240315	4265	-26.49	20230516	2975	5.38	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
158	20240402	120220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	-25	5	-0.79	128980120	41426	29.13	3135	3160	3105	4085	2205	3145	3113.51	1.16	0	13525	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1946	-8.84	0.31	12	0.07	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
159	20240402	110220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	-25	5	-0.79	112865120	36244	25.49	3135	3160	3105	4085	2205	3145	3114.04	1.16	0	13667	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1946	-8.84	0.31	12	0.06	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
160	20240402	100221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	-10	5	-0.32	29190170	9350	6.58	3135	3135	3105	4085	2205	3145	3121.94	1.16	0	2127	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1955	-8.88	0.31	12	0.01	-353.00	9963.00	4265	20230516	-26.49	2975	20231024	5.38	3340	-6.14	20240201	3000	4.50	20240315	4265	-26.49	20230516	2975	5.38	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
161	20240402	090219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3135	-10	5	-0.32	1028280	328	0.23	3135	3135	3135	4085	2205	3145	3135.00	1.16	0	-55	3215	3180	3140	3105	3065	3197	3122	1559	940	2500	2320	5	1	62368324	1955	-8.88	0.31	12	0.00	-353.00	9963.00	4265	20230516	-26.49	2975	20231024	5.38	3340	-6.14	20240201	3000	4.50	20240315	4265	-26.49	20230516	2975	5.38	20231024	0.86	N	009580	2500	1559 억		725554	N	N	0	N	00	N
162	20240401	160219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	65	2	2.11	447081220	142182	42.79	3110	3175	3100	4000	2160	3080	3144.43	1.12	0	24771	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1961	-8.91	0.32	12	0.23	-353.00	9963.00	4265	20230516	-26.26	2975	20231024	5.71	3340	-5.84	20240201	3000	4.83	20240315	4265	-26.26	20230516	2975	5.71	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
163	20240401	150220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3145	65	2	2.11	444418780	141335	42.54	3110	3175	3100	4000	2160	3080	3144.44	1.12	0	24431	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1961	-8.91	0.32	12	0.23	-353.00	9963.00	4265	20230516	-26.26	2975	20231024	5.71	3340	-5.84	20240201	3000	4.83	20240315	4265	-26.26	20230516	2975	5.71	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
164	20240401	140219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3155	75	2	2.44	390163180	124044	37.33	3110	3175	3100	4000	2160	3080	3145.36	1.12	0	19535	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1968	-8.94	0.32	12	0.20	-353.00	9963.00	4265	20230516	-26.03	2975	20231024	6.05	3340	-5.54	20240201	3000	5.17	20240315	4265	-26.03	20230516	2975	6.05	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
165	20240401	130219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	80	2	2.60	342989445	109032	32.82	3110	3175	3100	4000	2160	3080	3145.77	1.12	0	15200	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1971	-8.95	0.32	12	0.17	-353.00	9963.00	4265	20230516	-25.91	2975	20231024	6.22	3340	-5.39	20240201	3000	5.33	20240315	4265	-25.91	20230516	2975	6.22	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
166	20240401	120221	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	80	2	2.60	322231670	102447	30.83	3110	3175	3100	4000	2160	3080	3145.35	1.12	0	12225	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1971	-8.95	0.32	12	0.16	-353.00	9963.00	4265	20230516	-25.91	2975	20231024	6.22	3340	-5.39	20240201	3000	5.33	20240315	4265	-25.91	20230516	2975	6.22	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
167	20240401	110220	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	80	2	2.60	263110665	83743	25.20	3110	3170	3100	4000	2160	3080	3141.88	1.12	0	10470	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1971	-8.95	0.32	12	0.13	-353.00	9963.00	4265	20230516	-25.91	2975	20231024	6.22	3340	-5.39	20240201	3000	5.33	20240315	4265	-25.91	20230516	2975	6.22	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
168	20240401	100218	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3160	80	2	2.60	224778765	71616	21.55	3110	3170	3100	4000	2160	3080	3138.67	1.12	0	7909	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1971	-8.95	0.32	12	0.11	-353.00	9963.00	4265	20230516	-25.91	2975	20231024	6.22	3340	-5.39	20240201	3000	5.33	20240315	4265	-25.91	20230516	2975	6.22	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N
169	20240401	090219	57	100.00	KOSPI		종이.목재	N	N	N	N		N	3120	40	2	1.30	30639780	9853	2.97	3110	3120	3100	4000	2160	3080	3109.69	1.12	0	174	3246	3162	3101	3017	2956	3132	2987	1559	920	2500	2270	5	1	62368324	1946	-8.84	0.31	12	0.02	-353.00	9963.00	4265	20230516	-26.85	2975	20231024	4.87	3340	-6.59	20240201	3000	4.00	20240315	4265	-26.85	20230516	2975	4.87	20231024	0.87	N	009580	2500	1559 억		696135	N	N	0	N	00	N