KissMeData/011280/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-5	5	-0.18	164351370	57589	97.64	2820	2890	2820	3685	1985	2835	2853.87	0.76	-4494	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2004	39.86	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
3	20240430	150302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	0	3	0.00	151722615	53126	90.07	2820	2890	2820	3685	1985	2835	2855.90	0.76	-4290	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2007	39.93	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
4	20240430	140302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	5	2	0.18	144481955	50572	85.74	2820	2890	2820	3685	1985	2835	2856.96	0.76	-3950	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2011	40.00	0.58	12	0.07	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
5	20240430	130302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	10	2	0.35	130101940	45524	77.18	2820	2890	2820	3685	1985	2835	2857.88	0.76	-3520	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2014	40.07	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
6	20240430	120302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	5	2	0.18	109614385	38304	64.94	2820	2890	2820	3685	1985	2835	2861.70	0.76	-2873	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2011	40.00	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
7	20240430	110301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	35	2	1.23	84642380	29523	50.05	2820	2890	2820	3685	1985	2835	2867.00	0.76	-4064	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2032	40.42	0.59	12	0.04	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
8	20240430	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	25	2	0.88	46054585	16059	27.23	2820	2890	2820	3685	1985	2835	2867.84	0.76	2652	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2025	40.28	0.59	12	0.02	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
9	20240430	090307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	5	2	0.18	3956110	1397	2.37	2820	2845	2820	3685	1985	2835	2831.86	0.76	841	2908	2871	2833	2796	2758	2890	2815	354	850	500	2090	5	1	70805940	2011	40.00	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.81	N	011280	500	354 억	536645	N	N	0	N	N
10	20240429	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	20	2	0.71	167081835	58971	96.47	2795	2870	2795	3655	1975	2815	2833.29	0.74	12532	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2007	39.93	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
11	20240429	150300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	30	2	1.07	153061530	54037	88.40	2795	2870	2795	3655	1975	2815	2832.53	0.74	13484	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2014	40.07	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
12	20240429	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	20	2	0.71	148861960	52560	85.98	2795	2870	2795	3655	1975	2815	2832.23	0.74	14040	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2007	39.93	0.58	12	0.07	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
13	20240429	130301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	20	2	0.71	111483370	39321	64.32	2795	2870	2795	3655	1975	2815	2835.21	0.74	12293	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2007	39.93	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
14	20240429	120300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	20	2	0.71	97040725	34227	55.99	2795	2870	2795	3655	1975	2815	2835.21	0.74	9719	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2007	39.93	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
15	20240429	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	20	2	0.71	92609070	32660	53.43	2795	2870	2795	3655	1975	2815	2835.55	0.74	9702	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2007	39.93	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
16	20240429	100301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	35	2	1.24	46834780	16489	26.97	2795	2870	2795	3655	1975	2815	2840.37	0.74	4734	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2018	40.14	0.58	12	0.02	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
17	20240429	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	10	2	0.36	3312515	1183	1.94	2795	2825	2795	3655	1975	2815	2800.10	0.74	372	2858	2836	2818	2796	2778	2827	2787	354	840	500	2080	5	1	70805940	2000	39.79	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.72	2210	20231023	27.83	3855	-26.72	20240319	2365	19.45	20240104	3855	-26.72	20240319	2210	27.83	20231023	1.76	N	011280	500	354 억	522551	N	N	21	N	N
18	20240426	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-10	5	-0.35	163976640	58183	24.82	2825	2840	2800	3670	1980	2825	2818.29	0.74	-3434	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	1993	39.65	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.80	N	011280	500	354 억	524799	N	N	21	N	N
19	20240426	150300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-5	5	-0.18	113100895	40089	17.10	2825	2840	2800	3670	1980	2825	2821.25	0.74	-5485	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	1997	39.72	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
20	20240426	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	5	2	0.18	101762400	36074	15.39	2825	2840	2800	3670	1980	2825	2820.93	0.74	-4097	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	2004	39.86	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
21	20240426	130259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	5	2	0.18	79370485	28144	12.00	2825	2840	2800	3670	1980	2825	2820.16	0.74	-2739	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	2004	39.86	0.58	12	0.04	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
22	20240426	120259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-5	5	-0.18	68293090	24226	10.33	2825	2840	2800	3670	1980	2825	2819.00	0.74	-1547	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	1997	39.72	0.58	12	0.03	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
23	20240426	110259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	10	2	0.35	65256020	23151	9.87	2825	2840	2800	3670	1980	2825	2818.71	0.74	-1566	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	2007	39.93	0.58	12	0.03	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
24	20240426	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	5	2	0.18	45409095	16125	6.88	2825	2840	2800	3670	1980	2825	2816.07	0.74	108	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	2004	39.86	0.58	12	0.02	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
25	20240426	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	5	2	0.18	2536175	897	0.38	2825	2835	2825	3670	1980	2825	2827.40	0.74	-85	3205	3015	2900	2710	2595	2957	2652	354	845	500	2090	5	1	70805940	2004	39.86	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	524799	N	N	0	N	N
26	20240425	160258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	-100	5	-3.42	673428805	232299	79.71	3090	3090	2785	3800	2050	2925	2898.97	0.82	-59416	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2000	39.79	0.58	12	0.33	71.00	4885.00	3855	20240319	-26.72	2210	20231023	27.83	3855	-26.72	20240319	2365	19.45	20240104	3855	-26.72	20240319	2210	27.83	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
27	20240425	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	-100	5	-3.42	638318500	219917	75.46	3090	3090	2785	3800	2050	2925	2902.54	0.82	-56748	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2000	39.79	0.58	12	0.31	71.00	4885.00	3855	20240319	-26.72	2210	20231023	27.83	3855	-26.72	20240319	2365	19.45	20240104	3855	-26.72	20240319	2210	27.83	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
28	20240425	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-75	5	-2.56	555759420	190762	65.46	3090	3090	2785	3800	2050	2925	2913.37	0.82	-40427	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2018	40.14	0.58	12	0.27	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
29	20240425	130300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	-70	5	-2.39	537647470	184403	63.27	3090	3090	2785	3800	2050	2925	2915.61	0.82	-37603	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2022	40.21	0.58	12	0.26	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
30	20240425	120258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-75	5	-2.56	480495325	164451	56.43	3090	3090	2785	3800	2050	2925	2921.81	0.82	-28784	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2018	40.14	0.58	12	0.23	71.00	4885.00	3855	20240319	-26.07	2210	20231023	28.96	3855	-26.07	20240319	2365	20.51	20240104	3855	-26.07	20240319	2210	28.96	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
31	20240425	110258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	-70	5	-2.39	412655510	140546	48.23	3090	3090	2785	3800	2050	2925	2936.09	0.82	-25607	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2022	40.21	0.58	12	0.20	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
32	20240425	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-55	5	-1.88	362126045	122876	42.16	3090	3090	2785	3800	2050	2925	2947.09	0.82	-14229	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	2032	40.42	0.59	12	0.17	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.79	N	011280	500	354 억	580767	N	N	0	N	N
33	20240425	090259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2785	-140	5	-4.79	240141445	80224	27.53	3090	3090	2785	3800	2050	2925	2993.39	0.82	-8772	3015	2970	2880	2835	2745	2992	2857	354	875	500	2160	5	1	70805940	1972	39.23	0.57	12	0.11	71.00	4885.00	3855	20240319	-27.76	2210	20231023	26.02	3855	-27.76	20240319	2365	17.76	20240104	3855	-27.76	20240319	2210	26.02	20231023	1.79	N	011280	500	354 억	580767	Y	N	0	N	N
34	20240424	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2925	105	2	3.72	425807505	148529	399.98	2795	2925	2790	3665	1975	2820	2865.57	0.79	15649	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2071	41.20	0.60	12	0.21	71.00	4885.00	3855	20240319	-24.12	2210	20231023	32.35	3855	-24.12	20240319	2365	23.68	20240104	3855	-24.12	20240319	2210	32.35	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
35	20240424	150258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	55	2	1.95	301792765	105996	285.44	2795	2885	2790	3665	1975	2820	2847.21	0.79	24246	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2036	40.49	0.59	12	0.15	71.00	4885.00	3855	20240319	-25.42	2210	20231023	30.09	3855	-25.42	20240319	2365	21.56	20240104	3855	-25.42	20240319	2210	30.09	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
36	20240424	140258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	45	2	1.60	243883915	85829	231.13	2795	2875	2790	3665	1975	2820	2841.51	0.79	18258	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2029	40.35	0.59	12	0.12	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
37	20240424	130302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	35	2	1.24	192539435	67848	182.71	2795	2875	2790	3665	1975	2820	2837.81	0.79	9032	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2022	40.21	0.58	12	0.10	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
38	20240424	120258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	25	2	0.89	185982885	65549	176.52	2795	2875	2790	3665	1975	2820	2837.31	0.79	7853	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2014	40.07	0.58	12	0.09	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
39	20240424	110258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	35	2	1.24	134809195	47631	128.27	2795	2860	2790	3665	1975	2820	2830.28	0.79	2197	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2022	40.21	0.58	12	0.07	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
40	20240424	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	25	2	0.89	111546325	39454	106.25	2795	2860	2790	3665	1975	2820	2827.25	0.79	716	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	2014	40.07	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
41	20240424	090258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	-30	5	-1.06	3470465	1242	3.34	2795	2795	2790	3665	1975	2820	2794.26	0.79	377	2900	2860	2820	2780	2740	2840	2760	354	845	500	2080	5	1	70805940	1975	39.30	0.57	12	0.00	71.00	4885.00	3855	20240319	-27.63	2210	20231023	26.24	3855	-27.63	20240319	2365	17.97	20240104	3855	-27.63	20240319	2210	26.24	20231023	1.80	N	011280	500	354 억	561749	N	N	0	N	N
42	20240423	160248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	0	3	0.00	103740035	36886	87.52	2840	2860	2780	3665	1975	2820	2812.45	0.80	-2809	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1997	39.72	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
43	20240423	150256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-5	5	-0.18	93112635	33106	78.55	2840	2860	2780	3665	1975	2820	2812.56	0.80	-1624	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1993	39.65	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
44	20240423	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	-25	5	-0.89	84374235	29995	71.17	2840	2860	2780	3665	1975	2820	2812.94	0.80	59	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1979	39.37	0.57	12	0.04	71.00	4885.00	3855	20240319	-27.50	2210	20231023	26.47	3855	-27.50	20240319	2365	18.18	20240104	3855	-27.50	20240319	2210	26.47	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
45	20240423	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-20	5	-0.71	77362110	27487	65.22	2840	2860	2780	3665	1975	2820	2814.50	0.80	-911	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1983	39.44	0.57	12	0.04	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
46	20240423	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-20	5	-0.71	69706090	24749	58.72	2840	2860	2780	3665	1975	2820	2816.52	0.80	-723	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1983	39.44	0.57	12	0.03	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
47	20240423	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-20	5	-0.71	63433930	22509	53.40	2840	2860	2780	3665	1975	2820	2818.16	0.80	-714	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1983	39.44	0.57	12	0.03	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
48	20240423	100257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	0	3	0.00	38182470	13505	32.04	2840	2860	2800	3665	1975	2820	2827.28	0.80	2280	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	1997	39.72	0.58	12	0.02	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
49	20240423	090256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	35	2	1.24	873705	307	0.73	2840	2860	2840	3665	1975	2820	2845.94	0.80	-52	2896	2857	2831	2792	2766	2877	2812	354	845	500	2080	5	1	70805940	2022	40.21	0.58	12	0.00	71.00	4885.00	3855	20240319	-25.94	2210	20231023	29.19	3855	-25.94	20240319	2365	20.72	20240104	3855	-25.94	20240319	2210	29.19	20231023	1.82	N	011280	500	354 억	564485	N	N	0	N	N
50	20240422	160256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	15	2	0.53	118572515	41835	35.27	2805	2870	2805	3645	1965	2805	2834.30	0.81	-8302	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	1997	39.72	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
51	20240422	150255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	20	2	0.71	110844335	39095	32.96	2805	2870	2805	3645	1965	2805	2835.26	0.81	-8241	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	2000	39.79	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.72	2210	20231023	27.83	3855	-26.72	20240319	2365	19.45	20240104	3855	-26.72	20240319	2210	27.83	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
52	20240422	140256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	25	2	0.89	93332410	32891	27.73	2805	2870	2805	3645	1965	2805	2837.63	0.81	-7273	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	2004	39.86	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
53	20240422	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	20	2	0.71	86740665	30562	25.76	2805	2870	2805	3645	1965	2805	2838.19	0.81	-7189	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	2000	39.79	0.58	12	0.04	71.00	4885.00	3855	20240319	-26.72	2210	20231023	27.83	3855	-26.72	20240319	2365	19.45	20240104	3855	-26.72	20240319	2210	27.83	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
54	20240422	120255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	25	2	0.89	81717960	28788	24.27	2805	2870	2805	3645	1965	2805	2838.61	0.81	-7236	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	2004	39.86	0.58	12	0.04	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
55	20240422	110255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	35	2	1.25	63372320	22313	18.81	2805	2870	2805	3645	1965	2805	2840.15	0.81	-6564	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	2011	40.00	0.58	12	0.03	71.00	4885.00	3855	20240319	-26.33	2210	20231023	28.51	3855	-26.33	20240319	2365	20.08	20240104	3855	-26.33	20240319	2210	28.51	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
56	20240422	100256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	40	2	1.43	49820095	17545	14.79	2805	2870	2805	3645	1965	2805	2839.56	0.81	-5455	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	2014	40.07	0.58	12	0.02	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
57	20240422	090255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	10	2	0.36	289165	103	0.09	2805	2815	2805	3645	1965	2805	2807.43	0.81	5	2921	2862	2786	2727	2651	2825	2690	354	840	500	2070	5	1	70805940	1993	39.65	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.82	N	011280	500	354 억	572336	N	N	0	N	N
58	20240419	160246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2805	-25	5	-0.88	328509745	118624	125.79	2830	2845	2710	3675	1985	2830	2769.34	0.86	-31929	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1986	39.51	0.57	12	0.17	71.00	4885.00	3855	20240319	-27.24	2210	20231023	26.92	3855	-27.24	20240319	2365	18.60	20240104	3855	-27.24	20240319	2210	26.92	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
59	20240419	150247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-30	5	-1.06	308081480	111341	118.07	2830	2845	2710	3675	1985	2830	2767.01	0.86	-28913	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1983	39.44	0.57	12	0.16	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
60	20240419	140244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2805	-25	5	-0.88	297339230	107508	114.00	2830	2845	2710	3675	1985	2830	2765.74	0.86	-27567	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1986	39.51	0.57	12	0.15	71.00	4885.00	3855	20240319	-27.24	2210	20231023	26.92	3855	-27.24	20240319	2365	18.60	20240104	3855	-27.24	20240319	2210	26.92	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
61	20240419	130247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2805	-25	5	-0.88	252038190	91329	96.85	2830	2845	2710	3675	1985	2830	2759.67	0.86	-12614	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1986	39.51	0.57	12	0.13	71.00	4885.00	3855	20240319	-27.24	2210	20231023	26.92	3855	-27.24	20240319	2365	18.60	20240104	3855	-27.24	20240319	2210	26.92	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
62	20240419	120246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	-100	5	-3.53	194541195	70635	74.90	2830	2845	2710	3675	1985	2830	2754.18	0.86	-3482	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1933	38.45	0.56	12	0.10	71.00	4885.00	3855	20240319	-29.18	2210	20231023	23.53	3855	-29.18	20240319	2365	15.43	20240104	3855	-29.18	20240319	2210	23.53	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
63	20240419	110247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-85	5	-3.00	89532510	32129	34.07	2830	2845	2745	3675	1985	2830	2786.66	0.86	-7503	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1944	38.66	0.56	12	0.05	71.00	4885.00	3855	20240319	-28.79	2210	20231023	24.21	3855	-28.79	20240319	2365	16.07	20240104	3855	-28.79	20240319	2210	24.21	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
64	20240419	100246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-10	5	-0.35	29906745	10602	11.24	2830	2845	2795	3675	1985	2830	2820.86	0.86	-2089	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	1997	39.72	0.58	12	0.01	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
65	20240419	090243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	5	2	0.18	10842055	3831	4.06	2830	2835	2820	3675	1985	2830	2830.08	0.86	-858	2900	2865	2800	2765	2700	2882	2782	354	845	500	2090	5	1	70805940	2007	39.93	0.58	12	0.01	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.82	N	011280	500	354 억	606624	N	N	0	N	N
66	20240418	160244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	105	2	3.85	255778750	91225	110.37	2735	2835	2735	3540	1910	2725	2803.84	0.84	9087	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	2004	39.86	0.58	12	0.13	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
67	20240418	150245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	90	2	3.30	241071150	86025	104.08	2735	2835	2735	3540	1910	2725	2802.35	0.84	9950	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1993	39.65	0.58	12	0.12	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
68	20240418	140245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	85	2	3.12	222364065	79369	96.02	2735	2835	2735	3540	1910	2725	2801.67	0.84	9267	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1990	39.58	0.58	12	0.11	71.00	4885.00	3855	20240319	-27.11	2210	20231023	27.15	3855	-27.11	20240319	2365	18.82	20240104	3855	-27.11	20240319	2210	27.15	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
69	20240418	130246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	85	2	3.12	196083150	70049	84.75	2735	2830	2735	3540	1910	2725	2799.25	0.84	10302	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1990	39.58	0.58	12	0.10	71.00	4885.00	3855	20240319	-27.11	2210	20231023	27.15	3855	-27.11	20240319	2365	18.82	20240104	3855	-27.11	20240319	2210	27.15	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
70	20240418	120244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	75	2	2.75	167862420	60033	72.63	2735	2830	2735	3540	1910	2725	2796.19	0.84	10893	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1983	39.44	0.57	12	0.08	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
71	20240418	110246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	70	2	2.57	124065925	44324	53.63	2735	2830	2735	3540	1910	2725	2799.10	0.84	4646	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1979	39.37	0.57	12	0.06	71.00	4885.00	3855	20240319	-27.50	2210	20231023	26.47	3855	-27.50	20240319	2365	18.18	20240104	3855	-27.50	20240319	2210	26.47	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
72	20240418	100245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	95	2	3.49	95130800	34022	41.16	2735	2830	2735	3540	1910	2725	2796.19	0.84	1668	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1997	39.72	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
73	20240418	090245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	45	2	1.65	4762605	1722	2.08	2735	2775	2735	3540	1910	2725	2766.15	0.84	-471	2815	2770	2735	2690	2655	2752	2672	354	815	500	2010	5	1	70805940	1961	39.01	0.57	12	0.00	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.79	N	011280	500	354 억	595444	N	N	0	N	N
74	20240417	160242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2725	-10	5	-0.37	225476160	82346	47.89	2735	2780	2700	3555	1915	2735	2738.52	0.84	2432	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1929	38.38	0.56	12	0.12	71.00	4885.00	3855	20240319	-29.31	2210	20231023	23.30	3855	-29.31	20240319	2365	15.22	20240104	3855	-29.31	20240319	2210	23.30	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
75	20240417	150246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2725	-10	5	-0.37	166767865	60772	35.35	2735	2780	2700	3555	1915	2735	2744.17	0.84	838	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1929	38.38	0.56	12	0.09	71.00	4885.00	3855	20240319	-29.31	2210	20231023	23.30	3855	-29.31	20240319	2365	15.22	20240104	3855	-29.31	20240319	2210	23.30	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
76	20240417	140244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	30	2	1.10	126226545	46028	26.77	2735	2780	2700	3555	1915	2735	2742.40	0.84	-463	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1958	38.94	0.57	12	0.07	71.00	4885.00	3855	20240319	-28.27	2210	20231023	25.11	3855	-28.27	20240319	2365	16.91	20240104	3855	-28.27	20240319	2210	25.11	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
77	20240417	130246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	15	2	0.55	110778610	40427	23.51	2735	2780	2700	3555	1915	2735	2740.22	0.84	2130	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1947	38.73	0.56	12	0.06	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
78	20240417	120244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	-15	5	-0.55	97121680	35447	20.62	2735	2780	2700	3555	1915	2735	2739.92	0.84	1334	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1926	38.31	0.56	12	0.05	71.00	4885.00	3855	20240319	-29.44	2210	20231023	23.08	3855	-29.44	20240319	2365	15.01	20240104	3855	-29.44	20240319	2210	23.08	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
79	20240417	110246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	35	2	1.28	77703415	28355	16.49	2735	2780	2700	3555	1915	2735	2740.39	0.84	916	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1961	39.01	0.57	12	0.04	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
80	20240417	100244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	35	2	1.28	58466200	21391	12.44	2735	2780	2700	3555	1915	2735	2733.21	0.84	4696	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1961	39.01	0.57	12	0.03	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
81	20240417	090245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	15	2	0.55	1991700	728	0.42	2735	2755	2720	3555	1915	2735	2735.93	0.84	-311	2845	2790	2760	2705	2675	2775	2690	354	820	500	2020	5	1	70805940	1947	38.73	0.56	12	0.00	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.79	N	011280	500	354 억	592702	N	N	0	N	N
82	20240416	160246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2735	-80	5	-2.84	472254050	171500	180.46	2815	2815	2730	3655	1975	2815	2753.79	0.91	-53497	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1937	38.52	0.56	12	0.24	71.00	4885.00	3855	20240319	-29.05	2210	20231023	23.76	3855	-29.05	20240319	2365	15.64	20240104	3855	-29.05	20240319	2210	23.76	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
83	20240416	150244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	-65	5	-2.31	453940230	164818	173.43	2815	2815	2730	3655	1975	2815	2754.19	0.91	-51743	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1947	38.73	0.56	12	0.23	71.00	4885.00	3855	20240319	-28.66	2210	20231023	24.43	3855	-28.66	20240319	2365	16.28	20240104	3855	-28.66	20240319	2210	24.43	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
84	20240416	140243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-70	5	-2.49	412378465	149621	157.44	2815	2815	2730	3655	1975	2815	2756.15	0.91	-48495	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1944	38.66	0.56	12	0.21	71.00	4885.00	3855	20240319	-28.79	2210	20231023	24.21	3855	-28.79	20240319	2365	16.07	20240104	3855	-28.79	20240319	2210	24.21	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
85	20240416	130243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	-55	5	-1.95	373390615	135393	142.47	2815	2815	2735	3655	1975	2815	2757.83	0.91	-41483	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1954	38.87	0.56	12	0.19	71.00	4885.00	3855	20240319	-28.40	2210	20231023	24.89	3855	-28.40	20240319	2365	16.70	20240104	3855	-28.40	20240319	2210	24.89	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
86	20240416	120246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2740	-75	5	-2.66	356658585	129293	136.05	2815	2815	2735	3655	1975	2815	2758.53	0.91	-41240	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1940	38.59	0.56	12	0.18	71.00	4885.00	3855	20240319	-28.92	2210	20231023	23.98	3855	-28.92	20240319	2365	15.86	20240104	3855	-28.92	20240319	2210	23.98	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
87	20240416	110245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2755	-60	5	-2.13	292283780	105870	111.40	2815	2815	2745	3655	1975	2815	2760.78	0.91	-37710	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1951	38.80	0.56	12	0.15	71.00	4885.00	3855	20240319	-28.53	2210	20231023	24.66	3855	-28.53	20240319	2365	16.49	20240104	3855	-28.53	20240319	2210	24.66	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
88	20240416	100242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2780	-35	5	-1.24	103326825	37336	39.29	2815	2815	2760	3655	1975	2815	2767.49	0.91	6000	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1968	39.15	0.57	12	0.05	71.00	4885.00	3855	20240319	-27.89	2210	20231023	25.79	3855	-27.89	20240319	2365	17.55	20240104	3855	-27.89	20240319	2210	25.79	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
89	20240416	090241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	0	3	0.00	8047970	2859	3.01	2815	2815	2800	3655	1975	2815	2814.96	0.91	-422	2878	2846	2803	2771	2728	2825	2750	354	840	500	2080	5	1	70805940	1993	39.65	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.77	N	011280	500	354 억	645826	N	N	15	N	N
90	20240415	160241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-5	5	-0.18	264472435	94979	128.66	2820	2835	2760	3665	1975	2820	2784.54	0.88	24823	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1993	39.65	0.58	12	0.13	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.76	N	011280	500	354 억	621693	N	N	15	N	N
91	20240415	150242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-5	5	-0.18	247212900	88841	120.35	2820	2835	2760	3665	1975	2820	2782.64	0.88	22870	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1993	39.65	0.58	12	0.13	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
92	20240415	140241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-20	5	-0.71	231749725	83332	112.88	2820	2835	2760	3665	1975	2820	2781.04	0.88	23890	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1983	39.44	0.57	12	0.12	71.00	4885.00	3855	20240319	-27.37	2210	20231023	26.70	3855	-27.37	20240319	2365	18.39	20240104	3855	-27.37	20240319	2210	26.70	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
93	20240415	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	-50	5	-1.77	179376050	64511	87.39	2820	2835	2760	3665	1975	2820	2780.55	0.88	7918	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1961	39.01	0.57	12	0.09	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
94	20240415	120242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	-55	5	-1.95	157400660	56567	76.63	2820	2835	2760	3665	1975	2820	2782.55	0.88	7153	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1958	38.94	0.57	12	0.08	71.00	4885.00	3855	20240319	-28.27	2210	20231023	25.11	3855	-28.27	20240319	2365	16.91	20240104	3855	-28.27	20240319	2210	25.11	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
95	20240415	110242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	-50	5	-1.77	139514770	50107	67.88	2820	2835	2760	3665	1975	2820	2784.34	0.88	7231	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1961	39.01	0.57	12	0.07	71.00	4885.00	3855	20240319	-28.15	2210	20231023	25.34	3855	-28.15	20240319	2365	17.12	20240104	3855	-28.15	20240319	2210	25.34	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
96	20240415	100242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2785	-35	5	-1.24	124000310	44519	60.31	2820	2835	2760	3665	1975	2820	2785.33	0.88	9376	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1972	39.23	0.57	12	0.06	71.00	4885.00	3855	20240319	-27.76	2210	20231023	26.02	3855	-27.76	20240319	2365	17.76	20240104	3855	-27.76	20240319	2210	26.02	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
97	20240415	090242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	-30	5	-1.06	17558010	6248	8.46	2820	2835	2790	3665	1975	2820	2810.18	0.88	-3693	2873	2846	2823	2796	2773	2860	2810	354	845	500	2080	5	1	70805940	1975	39.30	0.57	12	0.01	71.00	4885.00	3855	20240319	-27.63	2210	20231023	26.24	3855	-27.63	20240319	2365	17.97	20240104	3855	-27.63	20240319	2210	26.24	20231023	1.76	N	011280	500	354 억	621693	N	N	1430	N	N
98	20240412	160241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	0	3	0.00	208251920	73738	105.90	2810	2850	2800	3665	1975	2820	2824.23	0.92	-31062	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	1997	39.72	0.58	12	0.10	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.75	N	011280	500	354 억	654837	N	N	1430	N	N
99	20240412	150241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-5	5	-0.18	186009970	65850	94.57	2810	2850	2800	3665	1975	2820	2824.77	0.92	-31695	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	1993	39.65	0.58	12	0.09	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
100	20240412	140242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-5	5	-0.18	167734390	59354	85.24	2810	2850	2800	3665	1975	2820	2826.03	0.92	-28859	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	1993	39.65	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
101	20240412	130240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-5	5	-0.18	149222415	52780	75.80	2810	2850	2800	3665	1975	2820	2827.29	0.92	-26188	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	1993	39.65	0.58	12	0.07	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
102	20240412	120241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	0	3	0.00	124097685	43882	63.02	2810	2850	2800	3665	1975	2820	2828.03	0.92	-19560	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	1997	39.72	0.58	12	0.06	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
103	20240412	110239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	15	2	0.53	103943165	36767	52.80	2810	2850	2800	3665	1975	2820	2827.13	0.92	-16426	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	2007	39.93	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.46	2210	20231023	28.28	3855	-26.46	20240319	2365	19.87	20240104	3855	-26.46	20240319	2210	28.28	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
104	20240412	100240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	10	2	0.35	77962375	27594	39.63	2810	2850	2800	3665	1975	2820	2825.39	0.92	-14610	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	2004	39.86	0.58	12	0.04	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
105	20240412	090241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	0	3	0.00	2934745	1042	1.50	2810	2820	2810	3665	1975	2820	2815.29	0.92	-315	2890	2855	2810	2775	2730	2872	2792	354	845	500	2080	5	1	70805940	1997	39.72	0.58	12	0.00	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.75	N	011280	500	354 억	654837	N	N	1	N	N
106	20240411	160238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-10	5	-0.35	196225675	69630	66.12	2795	2845	2765	3675	1985	2830	2818.12	0.93	-2711	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1997	39.72	0.58	12	0.10	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.79	N	011280	500	354 억	655005	N	N	1	N	N
107	20240411	150243	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-10	5	-0.35	169253890	60070	57.04	2795	2845	2765	3675	1985	2830	2817.61	0.93	1371	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1997	39.72	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
108	20240411	140244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	0	3	0.00	100263315	35626	33.83	2795	2845	2765	3675	1985	2830	2814.33	0.93	2684	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	2004	39.86	0.58	12	0.05	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
109	20240411	130237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-15	5	-0.53	72003370	25618	24.33	2795	2840	2765	3675	1985	2830	2810.66	0.93	-187	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1993	39.65	0.58	12	0.04	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
110	20240411	120240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-10	5	-0.35	62238710	22150	21.03	2795	2840	2765	3675	1985	2830	2809.87	0.93	-15	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1997	39.72	0.58	12	0.03	71.00	4885.00	3855	20240319	-26.85	2210	20231023	27.60	3855	-26.85	20240319	2365	19.24	20240104	3855	-26.85	20240319	2210	27.60	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
111	20240411	110238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	-15	5	-0.53	43999650	15679	14.89	2795	2840	2765	3675	1985	2830	2806.28	0.93	634	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1993	39.65	0.58	12	0.02	71.00	4885.00	3855	20240319	-26.98	2210	20231023	27.38	3855	-26.98	20240319	2365	19.03	20240104	3855	-26.98	20240319	2210	27.38	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
112	20240411	100240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2805	-25	5	-0.88	33743555	12031	11.42	2795	2840	2765	3675	1985	2830	2804.72	0.93	-1211	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1986	39.51	0.57	12	0.02	71.00	4885.00	3855	20240319	-27.24	2210	20231023	26.92	3855	-27.24	20240319	2365	18.60	20240104	3855	-27.24	20240319	2210	26.92	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
113	20240411	090239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	-40	5	-1.41	6977895	2496	2.37	2795	2840	2780	3675	1985	2830	2795.63	0.93	-437	2970	2900	2865	2795	2760	2882	2777	354	845	500	2090	5	1	70805940	1975	39.30	0.57	12	0.00	71.00	4885.00	3855	20240319	-27.63	2210	20231023	26.24	3855	-27.63	20240319	2365	17.97	20240104	3855	-27.63	20240319	2210	26.24	20231023	1.79	N	011280	500	354 억	655005	N	N	169	N	N
114	20240409	160236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-40	5	-1.39	300457990	104998	84.47	2870	2935	2830	3730	2010	2870	2861.56	0.94	-11692	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2004	39.86	0.58	12	0.15	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	667178	N	N	169	N	N
115	20240409	150237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	-25	5	-0.87	269576380	94112	75.71	2870	2935	2830	3730	2010	2870	2864.42	0.94	-11261	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2014	40.07	0.58	12	0.13	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
116	20240409	140239	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-40	5	-1.39	241469755	84215	67.75	2870	2935	2830	3730	2010	2870	2867.30	0.94	-12609	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2004	39.86	0.58	12	0.12	71.00	4885.00	3855	20240319	-26.59	2210	20231023	28.05	3855	-26.59	20240319	2365	19.66	20240104	3855	-26.59	20240319	2210	28.05	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
117	20240409	130236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	-25	5	-0.87	215834015	75199	60.49	2870	2935	2830	3730	2010	2870	2870.17	0.94	-13722	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2014	40.07	0.58	12	0.11	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
118	20240409	120237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	-25	5	-0.87	158641690	55050	44.28	2870	2935	2835	3730	2010	2870	2881.77	0.94	-18410	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2014	40.07	0.58	12	0.08	71.00	4885.00	3855	20240319	-26.20	2210	20231023	28.73	3855	-26.20	20240319	2365	20.30	20240104	3855	-26.20	20240319	2210	28.73	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
119	20240409	110238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	15	2	0.52	92654695	32038	25.77	2870	2935	2870	3730	2010	2870	2892.02	0.94	-6470	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2043	40.63	0.59	12	0.05	71.00	4885.00	3855	20240319	-25.16	2210	20231023	30.54	3855	-25.16	20240319	2365	21.99	20240104	3855	-25.16	20240319	2210	30.54	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
120	20240409	100236	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2890	20	2	0.70	55990850	19378	15.59	2870	2935	2870	3730	2010	2870	2889.40	0.94	-2366	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2046	40.70	0.59	12	0.03	71.00	4885.00	3855	20240319	-25.03	2210	20231023	30.77	3855	-25.03	20240319	2365	22.20	20240104	3855	-25.03	20240319	2210	30.77	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
121	20240409	090240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	15	2	0.52	1562170	542	0.44	2870	2885	2870	3730	2010	2870	2882.23	0.94	-450	2983	2926	2878	2821	2773	2902	2797	354	860	500	2120	5	1	70805940	2043	40.63	0.59	12	0.00	71.00	4885.00	3855	20240319	-25.16	2210	20231023	30.54	3855	-25.16	20240319	2365	21.99	20240104	3855	-25.16	20240319	2210	30.54	20231023	1.80	N	011280	500	354 억	667178	N	N	0	N	N
122	20240408	160237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-55	5	-1.88	355903120	124058	87.16	2935	2935	2830	3800	2050	2925	2868.84	0.90	28161	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2032	40.42	0.59	12	0.18	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
123	20240408	150237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	-50	5	-1.71	340889245	118816	83.48	2935	2935	2830	3800	2050	2925	2869.05	0.90	28125	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2036	40.49	0.59	12	0.17	71.00	4885.00	3855	20240319	-25.42	2210	20231023	30.09	3855	-25.42	20240319	2365	21.56	20240104	3855	-25.42	20240319	2210	30.09	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
124	20240408	140238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2880	-45	5	-1.54	307179685	107070	75.22	2935	2935	2830	3800	2050	2925	2868.96	0.90	28508	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2039	40.56	0.59	12	0.15	71.00	4885.00	3855	20240319	-25.29	2210	20231023	30.32	3855	-25.29	20240319	2365	21.78	20240104	3855	-25.29	20240319	2210	30.32	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
125	20240408	130237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-60	5	-2.05	263140390	91781	64.48	2935	2935	2830	3800	2050	2925	2867.05	0.90	24416	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2029	40.35	0.59	12	0.13	71.00	4885.00	3855	20240319	-25.68	2210	20231023	29.64	3855	-25.68	20240319	2365	21.14	20240104	3855	-25.68	20240319	2210	29.64	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
126	20240408	120237	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-65	5	-2.22	247673945	86385	60.69	2935	2935	2830	3800	2050	2925	2867.09	0.90	23771	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2025	40.28	0.59	12	0.12	71.00	4885.00	3855	20240319	-25.81	2210	20231023	29.41	3855	-25.81	20240319	2365	20.93	20240104	3855	-25.81	20240319	2210	29.41	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
127	20240408	110238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-55	5	-1.88	205325150	71593	50.30	2935	2935	2830	3800	2050	2925	2867.95	0.90	23983	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2032	40.42	0.59	12	0.10	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
128	20240408	100235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-55	5	-1.88	183258110	63903	44.90	2935	2935	2830	3800	2050	2925	2867.75	0.90	24777	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2032	40.42	0.59	12	0.09	71.00	4885.00	3855	20240319	-25.55	2210	20231023	29.86	3855	-25.55	20240319	2365	21.35	20240104	3855	-25.55	20240319	2210	29.86	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
129	20240408	090238	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-20	5	-0.68	5960850	2051	1.44	2935	2935	2880	3800	2050	2925	2906.31	0.90	-590	2981	2952	2916	2887	2851	2967	2902	354	875	500	2160	5	1	70805940	2057	40.92	0.59	12	0.00	71.00	4885.00	3855	20240319	-24.64	2210	20231023	31.45	3855	-24.64	20240319	2365	22.83	20240104	3855	-24.64	20240319	2210	31.45	20231023	1.85	N	011280	500	354 억	638593	N	N	650	N	N
130	20240405	160237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2925	-20	5	-0.68	412498490	142045	67.25	2905	2945	2880	3825	2065	2945	2904.00	0.87	21632	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2071	41.20	0.60	12	0.20	71.00	4885.00	3855	20240319	-24.12	2210	20231023	32.35	3855	-24.12	20240319	2365	23.68	20240104	3855	-24.12	20240319	2210	32.35	20231023	1.87	N	011280	500	354 억	616005	N	N	650	N	N
131	20240405	150235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	-40	5	-1.36	390083560	134346	63.61	2905	2945	2880	3825	2065	2945	2903.57	0.87	18959	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2057	40.92	0.59	12	0.19	71.00	4885.00	3855	20240319	-24.64	2210	20231023	31.45	3855	-24.64	20240319	2365	22.83	20240104	3855	-24.64	20240319	2210	31.45	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
132	20240405	140236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2910	-35	5	-1.19	337784125	116345	55.09	2905	2945	2880	3825	2065	2945	2903.30	0.87	22131	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2060	40.99	0.60	12	0.16	71.00	4885.00	3855	20240319	-24.51	2210	20231023	31.67	3855	-24.51	20240319	2365	23.04	20240104	3855	-24.51	20240319	2210	31.67	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
133	20240405	130235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2885	-60	5	-2.04	310066410	106772	50.55	2905	2945	2880	3825	2065	2945	2904.00	0.87	19361	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2043	40.63	0.59	12	0.15	71.00	4885.00	3855	20240319	-25.16	2210	20231023	30.54	3855	-25.16	20240319	2365	21.99	20240104	3855	-25.16	20240319	2210	30.54	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
134	20240405	120235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2905	-40	5	-1.36	218951900	75235	35.62	2905	2945	2895	3825	2065	2945	2910.24	0.87	13516	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2057	40.92	0.59	12	0.11	71.00	4885.00	3855	20240319	-24.64	2210	20231023	31.45	3855	-24.64	20240319	2365	22.83	20240104	3855	-24.64	20240319	2210	31.45	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
135	20240405	110237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2910	-35	5	-1.19	124887445	42827	20.28	2905	2945	2905	3825	2065	2945	2916.09	0.87	6437	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2060	40.99	0.60	12	0.06	71.00	4885.00	3855	20240319	-24.51	2210	20231023	31.67	3855	-24.51	20240319	2365	23.04	20240104	3855	-24.51	20240319	2210	31.67	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
136	20240405	100222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2930	-15	5	-0.51	61241400	20995	9.94	2905	2940	2905	3825	2065	2945	2916.95	0.87	5642	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2075	41.27	0.60	12	0.03	71.00	4885.00	3855	20240319	-23.99	2210	20231023	32.58	3855	-23.99	20240319	2365	23.89	20240104	3855	-23.99	20240319	2210	32.58	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
137	20240405	090235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2930	-15	5	-0.51	20004500	6875	3.26	2905	2935	2905	3825	2065	2945	2909.75	0.87	1507	3115	3030	2965	2880	2815	2997	2847	354	880	500	2170	5	1	70805940	2075	41.27	0.60	12	0.01	71.00	4885.00	3855	20240319	-23.99	2210	20231023	32.58	3855	-23.99	20240319	2365	23.89	20240104	3855	-23.99	20240319	2210	32.58	20231023	1.87	N	011280	500	354 억	616005	N	N	11	N	N
138	20240404	160234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2945	-75	5	-2.48	622734220	210848	121.29	3010	3050	2900	3925	2115	3020	2953.47	0.82	44792	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2085	41.48	0.60	12	0.30	71.00	4885.00	3855	20240319	-23.61	2210	20231023	33.26	3855	-23.61	20240319	2365	24.52	20240104	3855	-23.61	20240319	2210	33.26	20231023	1.83	N	011280	500	354 억	577109	N	N	11	N	N
139	20240404	150234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2955	-65	5	-2.15	605976170	205152	118.01	3010	3050	2900	3925	2115	3020	2953.78	0.82	43602	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2092	41.62	0.60	12	0.29	71.00	4885.00	3855	20240319	-23.35	2210	20231023	33.71	3855	-23.35	20240319	2365	24.95	20240104	3855	-23.35	20240319	2210	33.71	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
140	20240404	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2915	-105	5	-3.48	558658205	189029	108.74	3010	3050	2900	3925	2115	3020	2955.40	0.82	43552	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2064	41.06	0.60	12	0.27	71.00	4885.00	3855	20240319	-24.38	2210	20231023	31.90	3855	-24.38	20240319	2365	23.26	20240104	3855	-24.38	20240319	2210	31.90	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
141	20240404	130233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2940	-80	5	-2.65	274867965	91850	52.84	3010	3050	2935	3925	2115	3020	2992.57	0.82	-3887	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2082	41.41	0.60	12	0.13	71.00	4885.00	3855	20240319	-23.74	2210	20231023	33.03	3855	-23.74	20240319	2365	24.31	20240104	3855	-23.74	20240319	2210	33.03	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
142	20240404	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3020	0	3	0.00	124111140	41076	23.63	3010	3050	3005	3925	2115	3020	3021.50	0.82	-1478	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2138	42.54	0.62	12	0.06	71.00	4885.00	3855	20240319	-21.66	2210	20231023	36.65	3855	-21.66	20240319	2365	27.70	20240104	3855	-21.66	20240319	2210	36.65	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
143	20240404	110233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3020	0	3	0.00	92371265	30532	17.56	3010	3050	3005	3925	2115	3020	3025.40	0.82	1610	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2138	42.54	0.62	12	0.04	71.00	4885.00	3855	20240319	-21.66	2210	20231023	36.65	3855	-21.66	20240319	2365	27.70	20240104	3855	-21.66	20240319	2210	36.65	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
144	20240404	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3025	5	2	0.17	34658010	11450	6.59	3010	3050	3005	3925	2115	3020	3026.92	0.82	723	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2142	42.61	0.62	12	0.02	71.00	4885.00	3855	20240319	-21.53	2210	20231023	36.88	3855	-21.53	20240319	2365	27.91	20240104	3855	-21.53	20240319	2210	36.88	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
145	20240404	090234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3050	30	2	0.99	2872420	953	0.55	3010	3050	3010	3925	2115	3020	3013.89	0.82	-79	3110	3065	3020	2975	2930	3042	2952	354	905	500	2230	5	1	70805940	2160	42.96	0.62	12	0.00	71.00	4885.00	3855	20240319	-20.88	2210	20231023	38.01	3855	-20.88	20240319	2365	28.96	20240104	3855	-20.88	20240319	2210	38.01	20231023	1.83	N	011280	500	354 억	577109	N	N	22	N	N
146	20240403	160234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3020	-45	5	-1.47	520073150	173135	101.44	3050	3065	2975	3980	2150	3065	3003.81	0.77	30189	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2138	42.54	0.62	12	0.24	71.00	4885.00	3855	20240319	-21.66	2210	20231023	36.65	3855	-21.66	20240319	2365	27.70	20240104	3855	-21.66	20240319	2210	36.65	20231023	1.81	N	011280	500	354 억	546956	N	N	22	N	N
147	20240403	150233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3005	-60	5	-1.96	502160140	167191	97.95	3050	3065	2975	3980	2150	3065	3003.51	0.77	26770	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2128	42.32	0.62	12	0.24	71.00	4885.00	3855	20240319	-22.05	2210	20231023	35.97	3855	-22.05	20240319	2365	27.06	20240104	3855	-22.05	20240319	2210	35.97	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
148	20240403	140232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3020	-45	5	-1.47	442936285	147592	86.47	3050	3065	2975	3980	2150	3065	3001.09	0.77	18760	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2138	42.54	0.62	12	0.21	71.00	4885.00	3855	20240319	-21.66	2210	20231023	36.65	3855	-21.66	20240319	2365	27.70	20240104	3855	-21.66	20240319	2210	36.65	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
149	20240403	130231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3025	-40	5	-1.31	402624515	134209	78.63	3050	3065	2975	3980	2150	3065	2999.98	0.77	14902	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2142	42.61	0.62	12	0.19	71.00	4885.00	3855	20240319	-21.53	2210	20231023	36.88	3855	-21.53	20240319	2365	27.91	20240104	3855	-21.53	20240319	2210	36.88	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
150	20240403	120232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3025	-40	5	-1.31	392683080	130917	76.70	3050	3065	2975	3980	2150	3065	2999.48	0.77	14818	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2142	42.61	0.62	12	0.18	71.00	4885.00	3855	20240319	-21.53	2210	20231023	36.88	3855	-21.53	20240319	2365	27.91	20240104	3855	-21.53	20240319	2210	36.88	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
151	20240403	110232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3010	-55	5	-1.79	327843680	109356	64.07	3050	3065	2975	3980	2150	3065	2997.95	0.77	13604	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2131	42.39	0.62	12	0.15	71.00	4885.00	3855	20240319	-21.92	2210	20231023	36.20	3855	-21.92	20240319	2365	27.27	20240104	3855	-21.92	20240319	2210	36.20	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
152	20240403	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3000	-65	5	-2.12	270312700	90205	52.85	3050	3065	2975	3980	2150	3065	2996.65	0.77	14765	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2124	42.25	0.61	12	0.13	71.00	4885.00	3855	20240319	-22.18	2210	20231023	35.75	3855	-22.18	20240319	2365	26.85	20240104	3855	-22.18	20240319	2210	35.75	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
153	20240403	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3050	-15	5	-0.49	1027910	337	0.20	3050	3065	3050	3980	2150	3065	3050.18	0.77	-10	3131	3097	3051	3017	2971	3115	3035	354	915	500	2260	5	1	70805940	2160	42.96	0.62	12	0.00	71.00	4885.00	3855	20240319	-20.88	2210	20231023	38.01	3855	-20.88	20240319	2365	28.96	20240104	3855	-20.88	20240319	2210	38.01	20231023	1.81	N	011280	500	354 억	546956	N	N	130	N	N
154	20240402	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3065	5	2	0.16	517124780	170458	174.77	3045	3085	3005	3975	2145	3060	3033.40	0.78	-6165	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2170	43.17	0.63	12	0.24	71.00	4885.00	3855	20240319	-20.49	2210	20231023	38.69	3855	-20.49	20240319	2365	29.60	20240104	3855	-20.49	20240319	2210	38.69	20231023	1.80	N	011280	500	354 억	555097	N	N	130	N	N
155	20240402	150232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3050	-10	5	-0.33	492409515	162385	166.50	3045	3085	3005	3975	2145	3060	3032.36	0.78	-5329	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2160	42.96	0.62	12	0.23	71.00	4885.00	3855	20240319	-20.88	2210	20231023	38.01	3855	-20.88	20240319	2365	28.96	20240104	3855	-20.88	20240319	2210	38.01	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
156	20240402	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3045	-15	5	-0.49	367933910	121238	124.31	3045	3085	3005	3975	2145	3060	3034.81	0.78	-7714	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2156	42.89	0.62	12	0.17	71.00	4885.00	3855	20240319	-21.01	2210	20231023	37.78	3855	-21.01	20240319	2365	28.75	20240104	3855	-21.01	20240319	2210	37.78	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
157	20240402	130230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3055	-5	5	-0.16	337910910	111372	114.19	3045	3085	3005	3975	2145	3060	3034.07	0.78	-8154	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2163	43.03	0.63	12	0.16	71.00	4885.00	3855	20240319	-20.75	2210	20231023	38.24	3855	-20.75	20240319	2365	29.18	20240104	3855	-20.75	20240319	2210	38.24	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
158	20240402	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3050	-10	5	-0.33	288871525	95231	97.64	3045	3085	3005	3975	2145	3060	3033.38	0.78	-8772	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2160	42.96	0.62	12	0.13	71.00	4885.00	3855	20240319	-20.88	2210	20231023	38.01	3855	-20.88	20240319	2365	28.96	20240104	3855	-20.88	20240319	2210	38.01	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
159	20240402	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3050	-10	5	-0.33	267754755	88285	90.52	3045	3085	3005	3975	2145	3060	3032.85	0.78	-7665	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2160	42.96	0.62	12	0.12	71.00	4885.00	3855	20240319	-20.88	2210	20231023	38.01	3855	-20.88	20240319	2365	28.96	20240104	3855	-20.88	20240319	2210	38.01	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
160	20240402	100230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3055	-5	5	-0.16	237808500	78451	80.44	3045	3085	3005	3975	2145	3060	3031.30	0.78	-3829	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2163	43.03	0.63	12	0.11	71.00	4885.00	3855	20240319	-20.75	2210	20231023	38.24	3855	-20.75	20240319	2365	29.18	20240104	3855	-20.75	20240319	2210	38.24	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
161	20240402	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3075	15	2	0.49	4931765	1616	1.66	3045	3085	3045	3975	2145	3060	3051.83	0.78	-27	3160	3110	3070	3020	2980	3090	3000	354	915	500	2260	5	1	70805940	2177	43.31	0.63	12	0.00	71.00	4885.00	3855	20240319	-20.23	2210	20231023	39.14	3855	-20.23	20240319	2365	30.02	20240104	3855	-20.23	20240319	2210	39.14	20231023	1.80	N	011280	500	354 억	555097	N	N	0	N	N
162	20240401	160228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3060	15	2	0.49	299894900	97524	58.96	3090	3120	3030	3955	2135	3045	3075.10	0.77	10477	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2167	43.10	0.63	12	0.14	71.00	4885.00	3855	20240319	-20.62	2210	20231023	38.46	3855	-20.62	20240319	2365	29.39	20240104	3855	-20.62	20240319	2210	38.46	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
163	20240401	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3070	25	2	0.82	273104215	88781	53.67	3090	3120	3030	3955	2135	3045	3076.16	0.77	9987	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2174	43.24	0.63	12	0.13	71.00	4885.00	3855	20240319	-20.36	2210	20231023	38.91	3855	-20.36	20240319	2365	29.81	20240104	3855	-20.36	20240319	2210	38.91	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
164	20240401	140228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3060	15	2	0.49	247071350	80287	48.54	3090	3120	3030	3955	2135	3045	3077.35	0.77	8581	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2167	43.10	0.63	12	0.11	71.00	4885.00	3855	20240319	-20.62	2210	20231023	38.46	3855	-20.62	20240319	2365	29.39	20240104	3855	-20.62	20240319	2210	38.46	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
165	20240401	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3100	55	2	1.81	192003825	62355	37.70	3090	3120	3030	3955	2135	3045	3079.20	0.77	7577	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2195	43.66	0.63	12	0.09	71.00	4885.00	3855	20240319	-19.58	2210	20231023	40.27	3855	-19.58	20240319	2365	31.08	20240104	3855	-19.58	20240319	2210	40.27	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
166	20240401	120230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3110	65	2	2.13	174657740	56749	34.31	3090	3120	3030	3955	2135	3045	3077.72	0.77	9293	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2202	43.80	0.64	12	0.08	71.00	4885.00	3855	20240319	-19.33	2210	20231023	40.72	3855	-19.33	20240319	2365	31.50	20240104	3855	-19.33	20240319	2210	40.72	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
167	20240401	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3100	55	2	1.81	139543975	45452	27.48	3090	3105	3030	3955	2135	3045	3070.14	0.77	10904	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2195	43.66	0.63	12	0.06	71.00	4885.00	3855	20240319	-19.58	2210	20231023	40.27	3855	-19.58	20240319	2365	31.08	20240104	3855	-19.58	20240319	2210	40.27	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
168	20240401	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	60	2	1.97	105542790	34451	20.83	3090	3105	3030	3955	2135	3045	3063.56	0.77	10109	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2199	43.73	0.64	12	0.05	71.00	4885.00	3855	20240319	-19.46	2210	20231023	40.50	3855	-19.46	20240319	2365	31.29	20240104	3855	-19.46	20240319	2210	40.50	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N
169	20240401	090227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3075	30	2	0.99	7471010	2421	1.46	3090	3090	3045	3955	2135	3045	3085.92	0.77	-512	3211	3127	3081	2997	2951	3105	2975	354	910	500	2250	5	1	70805940	2177	43.31	0.63	12	0.00	71.00	4885.00	3855	20240319	-20.23	2210	20231023	39.14	3855	-20.23	20240319	2365	30.02	20240104	3855	-20.23	20240319	2210	39.14	20231023	1.82	N	011280	500	354 억	544411	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History