KissMeData/027970/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	121542	57	100.00	KOSPI	종이·목재	N	N	N	N	N	769	-16	5	-2.04	28953540	37806	62.49	751	786	751	1020	550	785	765.85	0.18	-1257	803	794	786	777	769	790	773	1902	235	1000	560	1	1	190178237	1462	34.95	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.91	740	20241209	3.92	894	-13.98	20250108	751	2.40	20250331	1396	-44.91	20241015	740	3.92	20241209	0.31	Y	027970	1000	1901 억	350527	N	N	0	N	N
3	20250328	160407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	785	-8	5	-1.01	47369646	60498	98.37	795	795	778	1030	556	793	782.98	0.16	-11841	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1493	35.68	0.34	12	0.03	22.00	2323.00	1396	20241015	-43.77	740	20241209	6.08	894	-12.19	20250108	778	0.90	20250328	1396	-43.77	20241015	740	6.08	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
4	20250328	150409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	781	-12	5	-1.51	43729912	55847	90.80	795	795	778	1030	556	793	783.03	0.16	-10731	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1485	35.50	0.34	12	0.03	22.00	2323.00	1396	20241015	-44.05	740	20241209	5.54	894	-12.64	20250108	778	0.39	20250328	1396	-44.05	20241015	740	5.54	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
5	20250328	140410	57	100.00	KOSPI	종이·목재	N	N	N	N	N	782	-11	5	-1.39	40797063	52089	84.69	795	795	778	1030	556	793	783.22	0.16	-9635	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1487	35.55	0.34	12	0.03	22.00	2323.00	1396	20241015	-43.98	740	20241209	5.68	894	-12.53	20250108	778	0.51	20250328	1396	-43.98	20241015	740	5.68	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
6	20250328	130409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	784	-9	5	-1.13	33701122	42990	69.90	795	795	779	1030	556	793	783.93	0.16	-9790	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1491	35.64	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.84	740	20241209	5.95	894	-12.30	20250108	779	0.64	20250328	1396	-43.84	20241015	740	5.95	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
7	20250328	120408	57	100.00	KOSPI	종이·목재	N	N	N	N	N	785	-8	5	-1.01	30539770	38944	63.32	795	795	779	1030	556	793	784.20	0.16	-9190	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1493	35.68	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.77	740	20241209	6.08	894	-12.19	20250108	779	0.77	20250328	1396	-43.77	20241015	740	6.08	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
8	20250328	110407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	784	-9	5	-1.13	30327282	38673	62.88	795	795	779	1030	556	793	784.20	0.16	-8987	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1491	35.64	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.84	740	20241209	5.95	894	-12.30	20250108	779	0.64	20250328	1396	-43.84	20241015	740	5.95	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
9	20250328	100409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	782	-11	5	-1.39	27668777	35278	57.36	795	795	779	1030	556	793	784.31	0.16	-8983	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1487	35.55	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.98	740	20241209	5.68	894	-12.53	20250108	779	0.39	20250328	1396	-43.98	20241015	740	5.68	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
10	20250328	090412	57	100.00	KOSPI	종이·목재	N	N	N	N	N	790	-3	5	-0.38	2525789	3192	5.19	795	795	790	1030	556	793	791.29	0.16	-3187	814	803	797	786	780	800	783	1902	237	1000	570	1	1	190178237	1502	35.91	0.34	12	0.00	22.00	2323.00	1396	20241015	-43.41	740	20241209	6.76	894	-11.63	20250108	788	0.25	20250317	1396	-43.41	20241015	740	6.76	20241209	0.32	N	027970	1000	1901 억	310963	N	N	2	N	N
11	20250327	161024	57	100.00	KOSPI	종이·목재	N	N	N	N	N	793	-7	5	-0.88	48893304	61491	264.83	800	808	791	1040	560	800	795.13	0.17	-9357	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1508	36.05	0.34	12	0.03	22.00	2323.00	1396	20241015	-43.19	740	20241209	7.16	894	-11.30	20250108	788	0.63	20250317	1396	-43.19	20241015	740	7.16	20241209	0.32	N	027970	1000	1901 억	320984	N	N	2	N	N
12	20250327	150409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	793	-7	5	-0.88	46426755	58378	251.42	800	808	791	1040	560	800	795.28	0.17	-7189	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1508	36.05	0.34	12	0.03	22.00	2323.00	1396	20241015	-43.19	740	20241209	7.16	894	-11.30	20250108	788	0.63	20250317	1396	-43.19	20241015	740	7.16	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
13	20250327	140406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	793	-7	5	-0.88	41506648	52166	224.67	800	808	791	1040	560	800	795.66	0.17	-5391	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1508	36.05	0.34	12	0.03	22.00	2323.00	1396	20241015	-43.19	740	20241209	7.16	894	-11.30	20250108	788	0.63	20250317	1396	-43.19	20241015	740	7.16	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
14	20250327	130405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-5	5	-0.62	33077043	41534	178.88	800	808	792	1040	560	800	796.38	0.17	-655	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1512	36.14	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.05	740	20241209	7.43	894	-11.07	20250108	788	0.89	20250317	1396	-43.05	20241015	740	7.43	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
15	20250327	120409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-5	5	-0.62	32013630	40196	173.12	800	808	792	1040	560	800	796.44	0.17	-200	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1512	36.14	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.05	740	20241209	7.43	894	-11.07	20250108	788	0.89	20250317	1396	-43.05	20241015	740	7.43	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
16	20250327	110410	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-5	5	-0.62	27707221	34768	149.74	800	808	792	1040	560	800	796.92	0.17	-4	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1512	36.14	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.05	740	20241209	7.43	894	-11.07	20250108	788	0.89	20250317	1396	-43.05	20241015	740	7.43	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
17	20250327	100406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-3	5	-0.38	12797670	16077	69.24	800	808	792	1040	560	800	796.02	0.17	919	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1516	36.23	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	788	1.14	20250317	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
18	20250327	090408	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	6	2	0.75	2098271	2616	11.27	800	808	799	1040	560	800	802.09	0.17	0	804	801	798	795	792	803	797	1902	240	1000	570	1	1	190178237	1533	36.64	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.26	740	20241209	8.92	894	-9.84	20250108	788	2.28	20250317	1396	-42.26	20241015	740	8.92	20241209	0.32	N	027970	1000	1901 억	320984	N	N	12	N	N
19	20250326	160404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	5	2	0.63	18519598	23218	89.35	795	801	795	1033	557	795	797.64	0.16	-2431	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1521	36.36	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	303264	N	N	12	N	N
20	20250326	150403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	4	2	0.50	14314868	17946	69.06	795	801	795	1033	557	795	797.66	0.16	-770	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
21	20250326	140405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	4	2	0.50	9044579	11334	43.62	795	801	795	1033	557	795	798.00	0.16	-678	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
22	20250326	130406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	3	2	0.38	7661104	9600	36.94	795	801	795	1033	557	795	798.03	0.16	-678	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1518	36.27	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
23	20250326	120407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	3	2	0.38	6368077	7977	30.70	795	801	795	1033	557	795	798.30	0.16	-426	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1518	36.27	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
24	20250326	110405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	3	2	0.38	5057855	6331	24.36	795	801	795	1033	557	795	798.90	0.16	-426	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1518	36.27	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
25	20250326	100406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	3	2	0.38	4842496	6061	23.32	795	801	795	1033	557	795	798.96	0.16	-426	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1518	36.27	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
26	20250326	090406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	5	2	0.63	1027959	1285	4.94	795	801	795	1033	557	795	799.97	0.16	-687	803	799	797	793	791	798	792	1902	238	1000	570	1	1	190178237	1521	36.36	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	303264	N	N	300	N	N
27	20250325	160404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-6	5	-0.75	19989105	25084	93.85	800	801	795	1041	561	801	796.89	0.15	-4676	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1512	36.14	0.34	12	0.01	22.00	2323.00	1396	20241015	-43.05	740	20241209	7.43	894	-11.07	20250108	788	0.89	20250317	1396	-43.05	20241015	740	7.43	20241209	0.32	N	027970	1000	1901 억	292940	N	N	300	N	N
28	20250325	150405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-3	5	-0.37	14233185	17846	66.77	800	801	795	1041	561	801	797.46	0.15	-3880	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1518	36.27	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
29	20250325	140403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-3	5	-0.37	10364171	12986	48.59	800	801	796	1041	561	801	797.99	0.15	-3381	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1518	36.27	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
30	20250325	130404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	8228033	10305	38.56	800	801	797	1041	561	801	798.32	0.15	-1308	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
31	20250325	120403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	8215274	10289	38.50	800	801	797	1041	561	801	798.32	0.15	-1304	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
32	20250325	110403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-3	5	-0.37	4716022	5904	22.09	800	801	797	1041	561	801	798.58	0.15	-707	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1518	36.27	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
33	20250325	100411	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	3061744	3831	14.33	800	801	797	1041	561	801	798.93	0.15	-662	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
34	20250325	090405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	-1	5	-0.12	1236500	1545	5.78	800	800	800	1041	561	801	800.00	0.15	-45	813	807	802	796	791	804	793	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	292940	N	N	0	N	N
35	20250324	160402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	-1	5	-0.12	18858850	23571	107.56	808	808	797	1042	562	802	800.09	0.15	-1564	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1523	36.41	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	788	1.65	20250317	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
36	20250324	150405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	0	3	0.00	17729730	22160	101.12	808	808	797	1042	562	802	800.08	0.15	-1569	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1525	36.45	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	788	1.78	20250317	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
37	20250324	140405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	0	3	0.00	17120800	21399	97.65	808	808	797	1042	562	802	800.07	0.15	-1468	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1525	36.45	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	788	1.78	20250317	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
38	20250324	130405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	-1	5	-0.12	7454698	9319	42.52	808	808	797	1042	562	802	799.95	0.15	-1437	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1523	36.41	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	788	1.65	20250317	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
39	20250324	120405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	-2	5	-0.25	3329923	4163	19.00	808	808	797	1042	562	802	799.89	0.15	-1450	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
40	20250324	110405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	-2	5	-0.25	3163723	3955	18.05	808	808	797	1042	562	802	799.93	0.15	-1458	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
41	20250324	100403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-3	5	-0.37	2819367	3524	16.08	808	808	797	1042	562	802	800.05	0.15	-1345	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
42	20250324	090405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	5	2	0.62	419336	519	2.37	808	808	807	1042	562	802	807.97	0.15	-91	815	808	801	794	787	812	798	1902	240	1000	570	1	1	190178237	1535	36.68	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.19	740	20241209	9.05	894	-9.73	20250108	788	2.41	20250317	1396	-42.19	20241015	740	9.05	20241209	0.32	N	027970	1000	1901 억	293708	N	N	69	N	N
43	20250321	160420	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	1	2	0.12	17478522	21915	137.47	800	808	794	1041	561	801	797.56	0.14	-3498	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1525	36.45	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	788	1.78	20250317	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	275597	N	N	69	N	N
44	20250321	150403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	15973106	20034	125.67	800	808	794	1041	561	801	797.30	0.14	-3195	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
45	20250321	140403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	11699566	14681	92.09	800	808	794	1041	561	801	796.92	0.14	-3037	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
46	20250321	130405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	-1	5	-0.12	10472603	13143	82.44	800	808	794	1041	561	801	796.82	0.14	-3044	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
47	20250321	120405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	10333420	12969	81.35	800	808	794	1041	561	801	796.78	0.14	-3008	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
48	20250321	110404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	8379408	10517	65.97	800	808	794	1041	561	801	796.75	0.14	-3113	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
49	20250321	100405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	795	-6	5	-0.75	5067455	6351	39.84	800	808	795	1041	561	801	797.90	0.14	-3093	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1512	36.14	0.34	12	0.00	22.00	2323.00	1396	20241015	-43.05	740	20241209	7.43	894	-11.07	20250108	788	0.89	20250317	1396	-43.05	20241015	740	7.43	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
50	20250321	090406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	7	2	0.87	705011	881	5.53	800	808	800	1041	561	801	800.24	0.14	160	805	802	799	796	793	804	798	1902	240	1000	570	1	1	190178237	1537	36.73	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	788	2.54	20250317	1396	-42.12	20241015	740	9.19	20241209	0.32	N	027970	1000	1901 억	275597	N	N	19	N	N
51	20250320	160422	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	1	2	0.12	12702785	15907	25.42	799	802	796	1040	560	800	798.57	0.15	-2428	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1523	36.41	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	788	1.65	20250317	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	277785	N	N	19	N	N
52	20250320	150404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	9624000	12054	19.26	799	802	796	1040	560	800	798.41	0.15	-2169	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
53	20250320	140405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-3	5	-0.38	8917275	11169	17.85	799	802	796	1040	560	800	798.40	0.15	-1725	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1516	36.23	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	788	1.14	20250317	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
54	20250320	130405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-3	5	-0.38	7991083	10006	15.99	799	802	796	1040	560	800	798.63	0.15	-1301	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1516	36.23	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	788	1.14	20250317	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
55	20250320	120403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	796	-4	5	-0.50	7528305	9426	15.06	799	802	796	1040	560	800	798.67	0.15	-846	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1514	36.18	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.98	740	20241209	7.57	894	-10.96	20250108	788	1.02	20250317	1396	-42.98	20241015	740	7.57	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
56	20250320	110404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	3265369	4082	6.52	799	802	798	1040	560	800	799.94	0.15	-783	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
57	20250320	100402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-2	5	-0.25	2925142	3656	5.84	799	802	798	1040	560	800	800.09	0.15	-687	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1518	36.27	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
58	20250320	090405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	1	2	0.12	894601	1119	1.79	799	802	798	1040	560	800	799.46	0.15	-12	803	801	798	796	793	802	797	1902	240	1000	570	1	1	190178237	1523	36.41	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	788	1.65	20250317	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	277785	N	N	9	N	N
59	20250319	160401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	49343557	61881	299.84	798	800	795	1040	560	800	797.39	0.14	-1723	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.03	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	269005	N	N	9	N	N
60	20250319	150403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-1	5	-0.12	48373328	60667	293.96	798	800	795	1040	560	800	797.36	0.14	-1723	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1520	36.32	0.34	12	0.03	22.00	2323.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
61	20250319	140404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	796	-4	5	-0.50	37799121	47420	229.77	798	800	795	1040	560	800	797.11	0.14	-1497	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1514	36.18	0.34	12	0.02	22.00	2323.00	1396	20241015	-42.98	740	20241209	7.57	894	-10.96	20250108	788	1.02	20250317	1396	-42.98	20241015	740	7.57	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
62	20250319	130402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-3	5	-0.38	24327147	30510	147.83	798	800	795	1040	560	800	797.35	0.14	-2128	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1516	36.23	0.34	12	0.02	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	788	1.14	20250317	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
63	20250319	120402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-3	5	-0.38	15202475	19050	92.31	798	800	796	1040	560	800	798.03	0.14	-1916	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1516	36.23	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	788	1.14	20250317	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
64	20250319	110403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-3	5	-0.38	11011724	13795	66.84	798	800	796	1040	560	800	798.24	0.14	-1754	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1516	36.23	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	788	1.14	20250317	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
65	20250319	100403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-2	5	-0.25	7726283	9681	46.91	798	800	796	1040	560	800	798.09	0.14	-1063	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1518	36.27	0.34	12	0.01	22.00	2323.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
66	20250319	090403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	1447178	1811	8.78	798	800	798	1040	560	800	799.10	0.14	-111	806	803	800	797	794	801	795	1902	240	1000	570	1	1	190178237	1521	36.36	0.34	12	0.00	22.00	2323.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	269005	N	N	56	N	N
67	20250318	160401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	16495386	20630	19.37	802	803	797	1040	560	800	799.58	0.14	-1576	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1521	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	270545	N	N	56	N	N
68	20250318	150403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	798	-2	5	-0.25	14758550	18456	17.33	802	803	797	1040	560	800	799.66	0.14	-1508	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1518	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.84	740	20241209	7.84	894	-10.74	20250108	788	1.27	20250317	1396	-42.84	20241015	740	7.84	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
69	20250318	140402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	11901687	14876	13.97	802	803	797	1040	560	800	800.06	0.14	-1505	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1521	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
70	20250318	130401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-1	5	-0.12	11320747	14149	13.28	802	803	797	1040	560	800	800.11	0.14	-1197	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
71	20250318	120401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	0	3	0.00	10416043	13015	12.22	802	803	798	1040	560	800	800.31	0.14	-938	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1521	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
72	20250318	110401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	1	2	0.12	9301405	11621	10.91	802	803	798	1040	560	800	800.40	0.14	-773	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1523	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	788	1.65	20250317	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
73	20250318	100402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	1	2	0.12	4526677	5658	5.31	802	802	798	1040	560	800	800.05	0.14	6	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1523	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	788	1.65	20250317	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
74	20250318	090402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	2	2	0.25	284710	355	0.33	802	802	802	1040	560	800	802.00	0.14	-50	858	828	808	778	758	844	794	1902	240	1000	570	1	1	190178237	1525	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	788	1.78	20250317	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	270545	N	N	11	N	N
75	20250317	160401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	1	2	0.13	85314986	105584	319.84	796	838	788	1038	560	799	808.03	0.15	-15013	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1521	-1.35	0.35	12	0.06	-591.00	2306.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	286058	N	N	11	N	N
76	20250317	150400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	1	2	0.13	84234941	104234	315.75	796	838	788	1038	560	799	808.13	0.15	-14929	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1521	-1.35	0.35	12	0.05	-591.00	2306.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	788	1.52	20250317	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
77	20250317	140401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	3	2	0.38	82853750	102511	310.53	796	838	788	1038	560	799	808.24	0.15	-14750	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1525	-1.36	0.35	12	0.05	-591.00	2306.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	788	1.78	20250317	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
78	20250317	130400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	5	2	0.63	76990984	95187	288.34	796	838	788	1038	560	799	808.84	0.15	-8357	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1529	-1.36	0.35	12	0.05	-591.00	2306.00	1396	20241015	-42.41	740	20241209	8.65	894	-10.07	20250108	788	2.03	20250317	1396	-42.41	20241015	740	8.65	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
79	20250317	120359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	3	2	0.38	76404673	94456	286.13	796	838	788	1038	560	799	808.89	0.15	-8199	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1525	-1.36	0.35	12	0.05	-591.00	2306.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	788	1.78	20250317	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
80	20250317	110400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	0	3	0.00	75823322	93732	283.93	796	838	788	1038	560	799	808.94	0.15	-7892	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.05	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	788	1.40	20250317	1396	-42.77	20241015	740	7.97	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
81	20250317	100401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	4	2	0.50	61728156	76075	230.45	796	838	788	1038	560	799	811.41	0.15	-7419	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.04	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	788	1.90	20250317	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
82	20250317	090400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	800	1	2	0.13	2540893	3188	9.66	796	801	796	1038	560	799	797.02	0.15	321	806	802	799	795	792	801	794	1902	239	1000	570	1	1	190178237	1521	-1.35	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.69	740	20241209	8.11	894	-10.51	20250108	795	0.63	20250313	1396	-42.69	20241015	740	8.11	20241209	0.32	N	027970	1000	1901 억	286058	N	N	102	N	N
83	20250314	160400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	25269502	31611	74.16	801	803	796	1041	561	801	799.40	0.15	-1463	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	795	0.50	20250313	1396	-42.77	20241015	740	7.97	20241209	0.33	N	027970	1000	1901 억	287572	N	N	102	N	N
84	20250314	150402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-4	5	-0.50	23938334	29944	70.25	801	803	797	1041	561	801	799.44	0.15	-1514	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1516	-1.35	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	795	0.25	20250313	1396	-42.91	20241015	740	7.70	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
85	20250314	140359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	22627061	28300	66.39	801	803	797	1041	561	801	799.54	0.15	-1514	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	795	0.50	20250313	1396	-42.77	20241015	740	7.97	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
86	20250314	130359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	22077467	27612	64.78	801	803	797	1041	561	801	799.56	0.15	-1379	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	795	0.50	20250313	1396	-42.77	20241015	740	7.97	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
87	20250314	120401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	14825849	18531	43.47	801	803	797	1041	561	801	800.06	0.15	-1274	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	795	0.50	20250313	1396	-42.77	20241015	740	7.97	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
88	20250314	110359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-2	5	-0.25	11886919	14849	34.84	801	803	797	1041	561	801	800.52	0.15	-1186	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1520	-1.35	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	795	0.50	20250313	1396	-42.77	20241015	740	7.97	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
89	20250314	100401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	0	3	0.00	10310807	12875	30.21	801	803	798	1041	561	801	800.84	0.15	-313	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1523	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	795	0.75	20250313	1396	-42.62	20241015	740	8.24	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
90	20250314	090401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	0	3	0.00	860236	1074	2.52	801	801	799	1041	561	801	800.96	0.15	-10	810	805	800	795	790	806	796	1902	240	1000	570	1	1	190178237	1523	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	795	0.75	20250313	1396	-42.62	20241015	740	8.24	20241209	0.33	N	027970	1000	1901 억	287572	N	N	152	N	N
91	20250313	160357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	-3	5	-0.37	33535976	41923	74.43	801	805	795	1045	563	804	799.94	0.15	-1858	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1523	-1.36	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	795	0.75	20250313	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	278930	N	N	152	N	N
92	20250313	150358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	-7	5	-0.87	28374828	35463	62.96	801	805	797	1045	563	804	800.12	0.15	-1641	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1516	-1.35	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	797	0.00	20250313	1396	-42.91	20241015	740	7.70	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
93	20250313	140357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	-2	5	-0.25	12298346	15347	27.25	801	805	800	1045	563	804	801.35	0.15	-1610	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1525	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	797	0.63	20250311	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
94	20250313	130357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-1	5	-0.12	11313288	14117	25.06	801	805	800	1045	563	804	801.39	0.15	-1557	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	797	0.75	20250311	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
95	20250313	120358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-1	5	-0.12	9012792	11245	19.97	801	805	800	1045	563	804	801.49	0.15	-1539	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	797	0.75	20250311	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
96	20250313	110357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	-3	5	-0.37	8366938	10439	18.53	801	805	800	1045	563	804	801.51	0.15	-1539	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1523	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	797	0.50	20250311	1396	-42.62	20241015	740	8.24	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
97	20250313	100357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	0	3	0.00	2893047	3605	6.40	801	805	801	1045	563	804	802.51	0.15	-628	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1529	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.41	740	20241209	8.65	894	-10.07	20250108	797	0.88	20250311	1396	-42.41	20241015	740	8.65	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
98	20250313	090358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	0	3	0.00	515808	642	1.14	801	804	801	1045	563	804	803.44	0.15	-12	814	808	804	798	794	807	797	1902	241	1000	570	1	1	190178237	1529	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.41	740	20241209	8.65	894	-10.07	20250108	797	0.88	20250311	1396	-42.41	20241015	740	8.65	20241209	0.32	N	027970	1000	1901 억	278930	N	N	47	N	N
99	20250312	160356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	-1	5	-0.12	44423592	55391	69.91	805	810	800	1046	564	805	802.00	0.15	-480	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1529	-1.36	0.35	12	0.03	-591.00	2306.00	1396	20241015	-42.41	740	20241209	8.65	894	-10.07	20250108	797	0.88	20250311	1396	-42.41	20241015	740	8.65	20241209	0.32	N	027970	1000	1901 억	279410	N	N	47	N	N
100	20250312	150356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	-3	5	-0.37	40355938	50324	63.51	805	810	800	1046	564	805	801.92	0.15	322	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1525	-1.36	0.35	12	0.03	-591.00	2306.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	797	0.63	20250311	1396	-42.55	20241015	740	8.38	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
101	20250312	140355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-2	5	-0.25	22462915	27984	35.32	805	810	800	1046	564	805	802.71	0.15	48	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	797	0.75	20250311	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
102	20250312	130355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-2	5	-0.25	18492888	23036	29.07	805	810	800	1046	564	805	802.78	0.15	48	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	797	0.75	20250311	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
103	20250312	120356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-2	5	-0.25	18173286	22638	28.57	805	810	800	1046	564	805	802.78	0.15	308	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	797	0.75	20250311	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
104	20250312	110354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-2	5	-0.25	13302241	16565	20.91	805	810	800	1046	564	805	803.03	0.15	360	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1527	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	797	0.75	20250311	1396	-42.48	20241015	740	8.51	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
105	20250312	100355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	0	3	0.00	1303029	1615	2.04	805	810	804	1046	564	805	806.83	0.15	-174	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1531	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.34	740	20241209	8.78	894	-9.96	20250108	797	1.00	20250311	1396	-42.34	20241015	740	8.78	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
106	20250312	090357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	0	3	0.00	6440	8	0.01	805	805	805	1046	564	805	805.00	0.15	-1	815	809	803	797	791	813	801	1902	241	1000	570	1	1	190178237	1531	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.34	740	20241209	8.78	894	-9.96	20250108	797	1.00	20250311	1396	-42.34	20241015	740	8.78	20241209	0.32	N	027970	1000	1901 억	279410	N	N	9	N	N
107	20250311	160352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	-5	5	-0.62	62834034	78432	263.32	804	809	797	1053	567	810	801.13	0.12	-1155	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1531	-1.36	0.35	12	0.04	-591.00	2306.00	1396	20241015	-42.34	740	20241209	8.78	894	-9.96	20250108	797	1.00	20250311	1396	-42.34	20241015	740	8.78	20241209	0.31	N	027970	1000	1901 억	220603	N	N	9	N	N
108	20250311	150354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	799	-11	5	-1.36	51234814	63921	214.60	804	809	797	1053	567	810	801.53	0.12	-657	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1520	-1.35	0.35	12	0.03	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	894	-10.63	20250108	797	0.25	20250311	1396	-42.77	20241015	740	7.97	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
109	20250311	140354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	-3	5	-0.37	28599189	35660	119.72	804	809	799	1053	567	810	802.00	0.12	-554	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1535	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.19	740	20241209	9.05	894	-9.73	20250108	799	1.00	20250311	1396	-42.19	20241015	740	9.05	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
110	20250311	130354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	-5	5	-0.62	28276923	35260	118.38	804	809	799	1053	567	810	801.95	0.12	-572	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1531	-1.36	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.34	740	20241209	8.78	894	-9.96	20250108	799	0.75	20250311	1396	-42.34	20241015	740	8.78	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
111	20250311	120354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	-5	5	-0.62	27955728	34861	117.04	804	809	799	1053	567	810	801.92	0.12	-611	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1531	-1.36	0.35	12	0.02	-591.00	2306.00	1396	20241015	-42.34	740	20241209	8.78	894	-9.96	20250108	799	0.75	20250311	1396	-42.34	20241015	740	8.78	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
112	20250311	110354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	-8	5	-0.99	13947493	17369	58.31	804	809	800	1053	567	810	803.01	0.12	-190	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1525	-1.36	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	800	0.25	20250311	1396	-42.55	20241015	740	8.38	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
113	20250311	100354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	-4	5	-0.49	3836646	4760	15.98	804	809	804	1053	567	810	806.02	0.12	-48	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1533	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.26	740	20241209	8.92	894	-9.84	20250108	803	0.37	20250307	1396	-42.26	20241015	740	8.92	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
114	20250311	090354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	-1	5	-0.12	1279659	1586	5.32	804	809	804	1053	567	810	806.85	0.12	-86	819	814	809	804	799	812	802	1902	243	1000	580	1	1	190178237	1539	-1.37	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.05	740	20241209	9.32	894	-9.51	20250108	803	0.75	20250307	1396	-42.05	20241015	740	9.32	20241209	0.31	N	027970	1000	1901 억	220603	N	N	11	N	N
115	20250310	160350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-1	5	-0.12	23860610	29531	38.69	811	814	804	1054	568	811	807.98	0.12	-2951	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	803	0.87	20250307	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	223554	N	N	11	N	N
116	20250310	150353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-1	5	-0.12	21968334	27193	35.63	811	814	804	1054	568	811	807.87	0.12	-2936	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	803	0.87	20250307	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
117	20250310	140353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	0	3	0.00	20486050	25361	33.23	811	814	804	1054	568	811	807.78	0.12	-2937	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	803	1.00	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
118	20250310	130352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	0	3	0.00	20477129	25350	33.22	811	814	804	1054	568	811	807.78	0.12	-2937	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	803	1.00	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
119	20250310	120351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-1	5	-0.12	10666374	13192	17.29	811	814	806	1054	568	811	808.55	0.12	-2937	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	803	0.87	20250307	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
120	20250310	110351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	0	3	0.00	9848456	12181	15.96	811	814	806	1054	568	811	808.51	0.12	-2936	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	803	1.00	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
121	20250310	100352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	-3	5	-0.37	8044649	9948	13.03	811	814	806	1054	568	811	808.67	0.12	-2935	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1537	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	803	0.62	20250307	1396	-42.12	20241015	740	9.19	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
122	20250310	090353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	0	3	0.00	145980	180	0.24	811	811	811	1054	568	811	811.00	0.12	-27	821	815	809	803	797	819	807	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	803	1.00	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	223554	N	N	1	N	N
123	20250307	160351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	-2	5	-0.25	61718070	76316	198.67	806	815	803	1056	570	813	808.72	0.12	-967	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	803	1.00	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	224521	N	N	1	N	N
124	20250307	150353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	-5	5	-0.62	52561437	64954	169.09	806	815	806	1056	570	813	809.21	0.12	868	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1537	-1.37	0.35	12	0.03	-591.00	2306.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	806	0.25	20250307	1396	-42.12	20241015	740	9.19	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
125	20250307	140351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-3	5	-0.37	32554474	40223	104.71	806	815	806	1056	570	813	809.35	0.12	1036	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	806	0.50	20250307	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
126	20250307	130352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-3	5	-0.37	29601653	36576	95.22	806	815	806	1056	570	813	809.32	0.12	1165	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	806	0.50	20250307	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
127	20250307	120353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	-2	5	-0.25	27233579	33650	87.60	806	815	806	1056	570	813	809.32	0.12	1166	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	806	0.62	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
128	20250307	110351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	-2	5	-0.25	26817054	33136	86.26	806	815	806	1056	570	813	809.30	0.12	1166	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	806	0.62	20250307	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
129	20250307	100350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-3	5	-0.37	16403712	20284	52.80	806	815	806	1056	570	813	808.70	0.12	633	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	806	0.50	20250307	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
130	20250307	090353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	-5	5	-0.62	9111378	11289	29.39	806	815	806	1056	570	813	807.10	0.12	256	827	819	815	807	803	818	806	1902	243	1000	580	1	1	190178237	1537	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	806	0.25	20250307	1396	-42.12	20241015	740	9.19	20241209	0.31	N	027970	1000	1901 억	224521	N	N	146	N	N
131	20250306	160350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	813	1	2	0.12	28736555	35314	77.92	817	823	811	1055	569	812	813.74	0.12	-1208	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1546	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.76	740	20241209	9.86	894	-9.06	20250108	806	0.87	20250305	1396	-41.76	20241015	740	9.86	20241209	0.31	N	027970	1000	1901 억	224665	N	N	146	N	N
132	20250306	150350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	813	1	2	0.12	27807302	34171	75.40	817	823	811	1055	569	812	813.77	0.12	-1191	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1546	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.76	740	20241209	9.86	894	-9.06	20250108	806	0.87	20250305	1396	-41.76	20241015	740	9.86	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
133	20250306	140349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	-1	5	-0.12	19790753	24295	53.61	817	823	811	1055	569	812	814.60	0.12	-932	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1542	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	806	0.62	20250305	1396	-41.91	20241015	740	9.59	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
134	20250306	130349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	813	1	2	0.12	15072656	18486	40.79	817	823	811	1055	569	812	815.36	0.12	-708	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1546	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.76	740	20241209	9.86	894	-9.06	20250108	806	0.87	20250305	1396	-41.76	20241015	740	9.86	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
135	20250306	120349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	4	2	0.49	7251996	8867	19.57	817	823	815	1055	569	812	817.86	0.12	-423	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	806	1.24	20250305	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
136	20250306	110349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	5	2	0.62	6204802	7585	16.74	817	823	815	1055	569	812	818.04	0.12	-150	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	806	1.36	20250305	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
137	20250306	100349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	5	2	0.62	3045374	3718	8.20	817	823	815	1055	569	812	819.09	0.12	-58	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	806	1.36	20250305	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
138	20250306	090352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	815	3	2	0.37	17167	21	0.05	817	819	815	1055	569	812	817.48	0.12	2	826	818	812	804	798	823	809	1902	243	1000	580	1	1	190178237	1550	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.62	740	20241209	10.14	894	-8.84	20250108	806	1.12	20250305	1396	-41.62	20241015	740	10.14	20241209	0.31	N	027970	1000	1901 억	224665	N	N	31	N	N
139	20250305	160346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	812	-1	5	-0.12	36216195	44529	119.19	806	820	806	1056	570	813	813.34	0.12	-1035	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1544	-1.37	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.83	740	20241209	9.73	894	-9.17	20250108	806	0.74	20250305	1396	-41.83	20241015	740	9.73	20241209	0.31	N	027970	1000	1901 억	225738	N	N	31	N	N
140	20250305	150348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	3	2	0.37	25906675	31893	85.36	806	818	806	1056	570	813	812.30	0.12	178	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	806	1.24	20250305	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
141	20250305	140345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	814	1	2	0.12	23712854	29205	78.17	806	818	806	1056	570	813	811.95	0.12	10	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1548	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.69	740	20241209	10.00	894	-8.95	20250108	806	0.99	20250305	1396	-41.69	20241015	740	10.00	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
142	20250305	130345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	813	0	3	0.00	22719097	27983	74.90	806	818	806	1056	570	813	811.89	0.12	0	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1546	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.76	740	20241209	9.86	894	-9.06	20250108	806	0.87	20250305	1396	-41.76	20241015	740	9.86	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
143	20250305	120347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	814	1	2	0.12	21183040	26095	69.85	806	818	806	1056	570	813	811.77	0.12	3	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1548	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.69	740	20241209	10.00	894	-8.95	20250108	806	0.99	20250305	1396	-41.69	20241015	740	10.00	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
144	20250305	110344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	815	2	2	0.25	19322510	23813	63.74	806	818	806	1056	570	813	811.43	0.12	149	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1550	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.62	740	20241209	10.14	894	-8.84	20250108	806	1.12	20250305	1396	-41.62	20241015	740	10.14	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
145	20250305	100347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	4	2	0.49	10712550	13245	35.45	806	818	806	1056	570	813	808.80	0.12	414	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	806	1.36	20250305	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
146	20250305	090344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	810	-3	5	-0.37	8049775	9973	26.69	806	818	806	1056	570	813	807.16	0.12	192	827	820	816	809	805	818	807	1902	243	1000	580	1	1	190178237	1540	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.98	740	20241209	9.46	894	-9.40	20250108	806	0.50	20250305	1396	-41.98	20241015	740	9.46	20241209	0.31	N	027970	1000	1901 억	225738	N	N	41	N	N
147	20250304	160343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	813	-8	5	-0.97	30288256	37134	122.65	820	823	812	1067	575	821	815.73	0.12	-5876	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.76	740	20241209	9.86	894	-9.06	20250108	811	0.25	20250203	1396	-41.76	20241015	740	9.86	20241209	0.31	N	027970	1000	1901 억	231714	N	N	41	N	N
148	20250304	150342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	-4	5	-0.49	24323992	29802	98.43	820	823	812	1067	575	821	816.19	0.12	-4801	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N
149	20250304	140343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-5	5	-0.61	24056090	29474	97.35	820	823	812	1067	575	821	816.18	0.12	-4733	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N
150	20250304	130342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-5	5	-0.61	20005292	24506	80.94	820	823	812	1067	575	821	816.34	0.12	-4682	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N
151	20250304	120341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-5	5	-0.61	17909718	21935	72.45	820	823	812	1067	575	821	816.49	0.12	-3218	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N
152	20250304	110343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	812	-9	5	-1.10	16387016	20065	66.27	820	823	812	1067	575	821	816.70	0.12	-3061	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1544	-1.37	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.83	740	20241209	9.73	894	-9.17	20250108	811	0.12	20250203	1396	-41.83	20241015	740	9.73	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N
153	20250304	100340	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-1	5	-0.12	8984804	10987	36.29	820	821	813	1067	575	821	817.77	0.12	-1758	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N
154	20250304	090339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	-2	5	-0.24	906725	1107	3.66	820	820	815	1067	575	821	819.08	0.12	-883	832	826	821	815	810	824	813	1902	246	1000	590	1	1	190178237	1558	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	231714	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History