KissMeData/009200/price/prices-20250301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

66 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	161640	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	-35	5	-1.71	139270223	69180	76.33	2040	2040	2005	2655	1435	2045	2013.16	2.59	-7540	2085	2065	2045	2025	2005	2055	2015	1040	610	2500	1510	5	1	41609310	836	2.06	0.19	12	0.17	978.00	10852.00	2435	20241014	-17.45	1906	20241209	5.46	2240	-10.27	20250306	1993	0.85	20250203	2435	-17.45	20241014	1906	5.46	20241209	1.14	Y	009200	2500	1040 억	1077599	N	N	0	N	N
3	20250331	151516	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-30	5	-1.47	135368059	67239	74.19	2040	2040	2005	2655	1435	2045	2013.24	2.59	-7087	2085	2065	2045	2025	2005	2055	2015	1040	610	2500	1510	5	1	41609310	838	2.06	0.19	12	0.16	978.00	10852.00	2435	20241014	-17.25	1906	20241209	5.72	2240	-10.04	20250306	1993	1.10	20250203	2435	-17.25	20241014	1906	5.72	20241209	1.14	Y	009200	2500	1040 억	1077599	N	N	0	N	N
4	20250331	120645	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	-25	5	-1.22	89472125	44395	48.99	2040	2040	2010	2655	1435	2045	2015.36	2.59	-4818	2085	2065	2045	2025	2005	2055	2015	1040	610	2500	1510	5	1	41609310	841	2.07	0.19	12	0.11	978.00	10852.00	2435	20241014	-17.04	1906	20241209	5.98	2240	-9.82	20250306	1993	1.35	20250203	2435	-17.04	20241014	1906	5.98	20241209	1.14	Y	009200	2500	1040 억	1077599	N	N	0	N	N
5	20250331	091203	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-30	5	-1.47	28923130	14373	15.86	2040	2040	2010	2655	1435	2045	2012.32	2.59	-3867	2085	2065	2045	2025	2005	2055	2015	1040	610	2500	1510	5	1	41609310	838	2.06	0.19	12	0.03	978.00	10852.00	2435	20241014	-17.25	1906	20241209	5.72	2240	-10.04	20250306	1993	1.10	20250203	2435	-17.25	20241014	1906	5.72	20241209	1.14	Y	009200	2500	1040 억	1077599	N	N	0	N	N
6	20250328	160242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	-10	5	-0.49	184922376	90576	53.06	2050	2065	2025	2670	1440	2055	2041.62	2.52	-25667	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	851	2.09	0.19	12	0.22	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
7	20250328	150244	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	-10	5	-0.49	170236149	83383	48.85	2050	2065	2025	2670	1440	2055	2041.62	2.52	-25616	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	851	2.09	0.19	12	0.20	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
8	20250328	140243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-15	5	-0.73	147206656	72098	42.24	2050	2065	2025	2670	1440	2055	2041.76	2.52	-24629	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	849	2.09	0.19	12	0.17	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
9	20250328	130243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-15	5	-0.73	68919707	33878	19.85	2050	2050	2025	2670	1440	2055	2034.35	2.52	-11573	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	849	2.09	0.19	12	0.08	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
10	20250328	120243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-20	5	-0.97	63796757	31361	18.37	2050	2050	2025	2670	1440	2055	2034.27	2.52	-11157	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	847	2.08	0.19	12	0.08	978.00	10852.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
11	20250328	110242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-20	5	-0.97	53396812	26257	15.38	2050	2050	2025	2670	1440	2055	2033.62	2.52	-11025	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	847	2.08	0.19	12	0.06	978.00	10852.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
12	20250328	100243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-25	5	-1.22	42919807	21097	12.36	2050	2050	2025	2670	1440	2055	2034.40	2.52	-11720	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	845	2.08	0.19	12	0.05	978.00	10852.00	2435	20241014	-16.63	1906	20241209	6.51	2240	-9.38	20250306	1993	1.86	20250203	2435	-16.63	20241014	1906	6.51	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
13	20250328	090245	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-5	5	-0.24	6717250	3282	1.92	2050	2050	2040	2670	1440	2055	2046.69	2.52	-1839	2121	2087	2066	2032	2011	2105	2050	1040	615	2500	1520	5	1	41609310	853	2.10	0.19	12	0.01	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.13	N	009200	2500	1040 억	1048581	N	N	0	N	N
14	20250327	160243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	0	3	0.00	346379778	168030	318.96	2050	2100	2045	2670	1440	2055	2061.42	2.51	-4257	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	855	2.10	0.19	12	0.40	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
15	20250327	150243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-5	5	-0.24	341838377	165816	314.76	2050	2100	2045	2670	1440	2055	2061.55	2.51	-5437	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	853	2.10	0.19	12	0.40	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
16	20250327	140241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-5	5	-0.24	316883256	153635	291.64	2050	2100	2045	2670	1440	2055	2062.57	2.51	-11187	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	853	2.10	0.19	12	0.37	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
17	20250327	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	5	2	0.24	308013431	149317	283.44	2050	2100	2045	2670	1440	2055	2062.82	2.51	-11468	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	857	2.11	0.19	12	0.36	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
18	20250327	120243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	5	2	0.24	278974590	135172	256.59	2050	2100	2045	2670	1440	2055	2063.85	2.51	-12997	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	857	2.11	0.19	12	0.32	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
19	20250327	110244	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	5	2	0.24	51301680	25044	47.54	2050	2065	2045	2670	1440	2055	2048.46	2.51	4944	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	857	2.11	0.19	12	0.06	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
20	20250327	100242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	0	3	0.00	47741135	23313	44.25	2050	2065	2045	2670	1440	2055	2047.83	2.51	4604	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	855	2.10	0.19	12	0.06	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
21	20250327	090243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-5	5	-0.24	2164805	1056	2.00	2050	2055	2050	2670	1440	2055	2050.00	2.51	20	2085	2070	2050	2035	2015	2077	2042	1040	615	2500	1520	5	1	41609310	853	2.10	0.19	12	0.00	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.12	N	009200	2500	1040 억	1043123	N	N	5	N	N
22	20250326	160240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	15	2	0.74	107133054	52375	94.53	2050	2065	2030	2650	1430	2040	2045.50	2.55	-19734	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	855	2.10	0.19	12	0.13	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	5	N	N
23	20250326	150239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	15	2	0.74	97904480	47882	86.42	2050	2065	2030	2650	1430	2040	2044.70	2.55	-18974	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	855	2.10	0.19	12	0.12	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
24	20250326	140241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	20	2	0.98	93724197	45844	82.74	2050	2065	2030	2650	1430	2040	2044.42	2.55	-18213	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	857	2.11	0.19	12	0.11	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
25	20250326	130241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	20	2	0.98	91686850	44852	80.95	2050	2065	2030	2650	1430	2040	2044.21	2.55	-18010	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	857	2.11	0.19	12	0.11	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
26	20250326	120242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	10	2	0.49	78263164	38316	69.16	2050	2050	2030	2650	1430	2040	2042.57	2.55	-16925	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	853	2.10	0.19	12	0.09	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
27	20250326	110240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	10	2	0.49	70082050	34318	61.94	2050	2050	2030	2650	1430	2040	2042.14	2.55	-18356	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	853	2.10	0.19	12	0.08	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
28	20250326	100242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-5	5	-0.25	57981025	28395	51.25	2050	2050	2030	2650	1430	2040	2041.94	2.55	-18539	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	847	2.08	0.19	12	0.07	978.00	10852.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
29	20250326	090241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	5	2	0.25	5797425	2831	5.11	2050	2050	2045	2650	1430	2040	2047.84	2.55	-1307	2070	2055	2045	2030	2020	2050	2025	1040	610	2500	1500	5	1	41609310	851	2.09	0.19	12	0.01	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	1062857	N	N	34	N	N
30	20250325	160240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-5	5	-0.24	112771235	55060	100.22	2045	2060	2035	2655	1435	2045	2048.19	2.55	-23262	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	849	2.09	0.19	12	0.13	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	34	N	N
31	20250325	150241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	109257098	53340	97.09	2045	2060	2035	2655	1435	2045	2048.36	2.55	-22797	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.13	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
32	20250325	140241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-5	5	-0.24	105136262	51319	93.41	2045	2060	2035	2655	1435	2045	2048.73	2.55	-22537	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	849	2.09	0.19	12	0.12	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
33	20250325	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	90331544	44062	80.20	2045	2060	2040	2655	1435	2045	2050.18	2.55	-16746	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.11	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
34	20250325	120240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-5	5	-0.24	86486300	42180	76.78	2045	2060	2040	2655	1435	2045	2050.49	2.55	-15632	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	849	2.09	0.19	12	0.10	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
35	20250325	110240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	5	2	0.24	64758130	31557	57.44	2045	2060	2045	2655	1435	2045	2052.25	2.55	-7480	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	853	2.10	0.19	12	0.08	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
36	20250325	100247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	10	2	0.49	38519530	18775	34.17	2045	2060	2045	2655	1435	2045	2051.88	2.55	-1419	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	855	2.10	0.19	12	0.05	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
37	20250325	090241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	10	2	0.49	6880460	3357	6.11	2045	2055	2045	2655	1435	2045	2050.69	2.55	1799	2065	2055	2045	2035	2025	2060	2040	1040	610	2500	1510	5	1	41609310	855	2.10	0.19	12	0.01	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.09	N	009200	2500	1040 억	1060978	N	N	0	N	N
38	20250324	160240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	111922863	54847	51.84	2040	2055	2035	2655	1435	2045	2040.64	2.51	6295	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.13	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
39	20250324	150241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	104611630	51263	48.45	2040	2055	2035	2655	1435	2045	2040.68	2.51	7087	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.12	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
40	20250324	140241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	86577572	42419	40.09	2040	2055	2035	2655	1435	2045	2041.01	2.51	3126	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.10	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
41	20250324	130241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	64533113	31611	29.88	2040	2055	2035	2655	1435	2045	2041.48	2.51	2171	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.08	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
42	20250324	120242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-5	5	-0.24	48428894	23723	22.42	2040	2055	2035	2655	1435	2045	2041.43	2.51	4055	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	849	2.09	0.19	12	0.06	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
43	20250324	110241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	37357174	18296	17.29	2040	2055	2035	2655	1435	2045	2041.82	2.51	3535	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	851	2.09	0.19	12	0.04	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
44	20250324	100240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	5	2	0.24	25239100	12365	11.69	2040	2055	2035	2655	1435	2045	2041.17	2.51	2561	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	853	2.10	0.19	12	0.03	978.00	10852.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
45	20250324	090241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-5	5	-0.24	660900	324	0.31	2040	2045	2035	2655	1435	2045	2039.81	2.51	160	2091	2067	2056	2032	2021	2062	2027	1040	610	2500	1510	5	1	41609310	849	2.09	0.19	12	0.00	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.10	N	009200	2500	1040 억	1043960	N	N	76	N	N
46	20250321	160240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	-30	5	-1.45	213574719	103816	255.57	2075	2080	2045	2695	1455	2075	2057.24	2.43	7728	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	851	2.09	0.19	12	0.25	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	76	N	N
47	20250321	150240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	-15	5	-0.72	202298340	98314	242.03	2075	2080	2050	2695	1455	2075	2057.68	2.43	8414	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	857	2.11	0.19	12	0.24	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
48	20250321	140240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-5	5	-0.24	90464580	43879	108.02	2075	2080	2050	2695	1455	2075	2061.68	2.43	-11636	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.11	978.00	10852.00	2435	20241014	-14.99	1906	20241209	8.60	2240	-7.59	20250306	1993	3.86	20250203	2435	-14.99	20241014	1906	8.60	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
49	20250321	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-5	5	-0.24	87962415	42670	105.04	2075	2080	2050	2695	1455	2075	2061.46	2.43	-11590	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.10	978.00	10852.00	2435	20241014	-14.99	1906	20241209	8.60	2240	-7.59	20250306	1993	3.86	20250203	2435	-14.99	20241014	1906	8.60	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
50	20250321	120242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	85245495	41358	101.81	2075	2080	2050	2695	1455	2075	2061.16	2.43	-11620	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.10	978.00	10852.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
51	20250321	110240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	-15	5	-0.72	70307875	34122	84.00	2075	2080	2050	2695	1455	2075	2060.49	2.43	-13656	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	857	2.11	0.19	12	0.08	978.00	10852.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
52	20250321	100241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	-20	5	-0.96	46837995	22692	55.86	2075	2080	2050	2695	1455	2075	2064.08	2.43	-16621	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	855	2.10	0.19	12	0.05	978.00	10852.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
53	20250321	090243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	722100	348	0.86	2075	2075	2075	2695	1455	2075	2075.00	2.43	-321	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.00	978.00	10852.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	1011758	N	N	7	N	N
54	20250320	160239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	84207957	40586	79.69	2075	2090	2065	2695	1455	2075	2074.80	2.42	6639	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.10	978.00	10852.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	7	N	N
55	20250320	150241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	5	2	0.24	83398865	40196	78.92	2075	2090	2065	2695	1455	2075	2074.81	2.42	6643	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	865	2.13	0.19	12	0.10	978.00	10852.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
56	20250320	140241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	5	2	0.24	79831563	38477	75.54	2075	2090	2065	2695	1455	2075	2074.79	2.42	6511	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	865	2.13	0.19	12	0.09	978.00	10852.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
57	20250320	130241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	72095666	34749	68.22	2075	2090	2065	2695	1455	2075	2074.76	2.42	2814	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.08	978.00	10852.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
58	20250320	120240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	10	2	0.48	65479450	31569	61.98	2075	2090	2065	2695	1455	2075	2074.17	2.42	3236	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	868	2.13	0.19	12	0.08	978.00	10852.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
59	20250320	110240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	5	2	0.24	58820675	28367	55.69	2075	2090	2065	2695	1455	2075	2073.56	2.42	3099	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	865	2.13	0.19	12	0.07	978.00	10852.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
60	20250320	100239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	26602271	12797	25.13	2075	2090	2075	2695	1455	2075	2078.79	2.42	-59	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.03	978.00	10852.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
61	20250320	090241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	10	2	0.48	95465	46	0.09	2075	2085	2075	2695	1455	2075	2075.33	2.42	-6	2101	2087	2076	2062	2051	2087	2062	1040	620	2500	1530	5	1	41609310	868	2.13	0.19	12	0.00	978.00	10852.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.10	N	009200	2500	1040 억	1005093	N	N	4	N	N
62	20250319	160239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	105523679	50933	100.44	2075	2090	2065	2695	1455	2075	2071.81	2.32	1620	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	863	25.00	0.21	12	0.12	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	966373	N	N	4	N	N
63	20250319	150240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	91758785	44284	87.33	2075	2090	2065	2695	1455	2075	2072.05	2.32	1827	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	863	25.00	0.21	12	0.11	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
64	20250319	140240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-5	5	-0.24	88258814	42593	83.99	2075	2090	2065	2695	1455	2075	2072.14	2.32	1323	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	861	24.94	0.21	12	0.10	83.00	9962.00	2435	20241014	-14.99	1906	20241209	8.60	2240	-7.59	20250306	1993	3.86	20250203	2435	-14.99	20241014	1906	8.60	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
65	20250319	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	10	2	0.48	71343164	34414	67.87	2075	2090	2065	2695	1455	2075	2073.09	2.32	1020	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	868	25.12	0.21	12	0.08	83.00	9962.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
66	20250319	120239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	5	2	0.24	65686345	31695	62.50	2075	2090	2065	2695	1455	2075	2072.45	2.32	1098	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.08	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
67	20250319	110240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	61221134	29542	58.26	2075	2090	2065	2695	1455	2075	2072.34	2.32	1015	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	863	25.00	0.21	12	0.07	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
68	20250319	100240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	52071280	25123	49.54	2075	2090	2065	2695	1455	2075	2072.65	2.32	347	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	863	25.00	0.21	12	0.06	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
69	20250319	090240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	10	2	0.48	668160	322	0.63	2075	2085	2075	2695	1455	2075	2075.03	2.32	-1	2125	2100	2085	2060	2045	2092	2052	1040	620	2500	1530	5	1	41609310	868	25.12	0.21	12	0.00	83.00	9962.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.11	N	009200	2500	1040 억	966373	N	N	36	N	N
70	20250318	160239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	-15	5	-0.72	99092969	47640	53.41	2090	2110	2070	2715	1465	2090	2080.05	2.34	-8636	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	863	25.00	0.21	12	0.11	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	974823	N	N	36	N	N
71	20250318	150240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	-10	5	-0.48	77290220	37133	41.63	2090	2110	2070	2715	1465	2090	2081.44	2.34	-2963	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.09	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
72	20250318	140240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	-10	5	-0.48	67723730	32523	36.47	2090	2110	2070	2715	1465	2090	2082.33	2.34	-2980	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.08	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
73	20250318	130239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	-10	5	-0.48	54320410	26055	29.21	2090	2110	2070	2715	1465	2090	2084.84	2.34	57	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.06	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
74	20250318	120239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	0	3	0.00	36640590	17534	19.66	2090	2110	2075	2715	1465	2090	2089.69	2.34	-298	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.04	83.00	9962.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
75	20250318	110239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	-5	5	-0.24	31649750	15136	16.97	2090	2110	2080	2715	1465	2090	2091.02	2.34	-430	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	868	25.12	0.21	12	0.04	83.00	9962.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
76	20250318	100240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	-5	5	-0.24	27634276	13206	14.81	2090	2110	2080	2715	1465	2090	2092.55	2.34	-523	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	868	25.12	0.21	12	0.03	83.00	9962.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
77	20250318	090240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2105	15	2	0.72	4820825	2298	2.58	2090	2110	2090	2715	1465	2090	2097.84	2.34	643	2123	2106	2083	2066	2043	2115	2075	1040	625	2500	1540	5	1	41609310	876	25.36	0.21	12	0.01	83.00	9962.00	2435	20241014	-13.55	1906	20241209	10.44	2240	-6.03	20250306	1993	5.62	20250203	2435	-13.55	20241014	1906	10.44	20241209	1.11	N	009200	2500	1040 억	974823	N	N	11	N	N
78	20250317	160239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	30	2	1.46	185976128	89188	190.59	2060	2100	2060	2675	1445	2060	2085.16	2.31	37830	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	870	25.18	0.21	12	0.21	83.00	9962.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.11	N	009200	2500	1040 억	961501	N	N	11	N	N
79	20250317	150239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	35	2	1.70	176325502	84573	180.73	2060	2100	2060	2675	1445	2060	2084.91	2.31	37529	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	872	25.24	0.21	12	0.20	83.00	9962.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
80	20250317	140239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2100	40	2	1.94	171685945	82359	176.00	2060	2100	2060	2675	1445	2060	2084.62	2.31	37376	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	874	25.30	0.21	12	0.20	83.00	9962.00	2435	20241014	-13.76	1906	20241209	10.18	2240	-6.25	20250306	1993	5.37	20250203	2435	-13.76	20241014	1906	10.18	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
81	20250317	130238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2100	40	2	1.94	162723890	78082	166.86	2060	2100	2060	2675	1445	2060	2084.03	2.31	36230	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	874	25.30	0.21	12	0.19	83.00	9962.00	2435	20241014	-13.76	1906	20241209	10.18	2240	-6.25	20250306	1993	5.37	20250203	2435	-13.76	20241014	1906	10.18	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
82	20250317	120238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	35	2	1.70	107976950	51934	110.98	2060	2100	2060	2675	1445	2060	2079.14	2.31	27171	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	872	25.24	0.21	12	0.12	83.00	9962.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
83	20250317	110238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	20	2	0.97	76651930	36954	78.97	2060	2090	2060	2675	1445	2060	2074.27	2.31	21075	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	865	25.06	0.21	12	0.09	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
84	20250317	100240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	20	2	0.97	30923620	14908	31.86	2060	2090	2060	2675	1445	2060	2074.35	2.31	7553	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	865	25.06	0.21	12	0.04	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
85	20250317	090239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	15	2	0.73	4962215	2406	5.14	2060	2075	2060	2675	1445	2060	2062.49	2.31	322	2086	2072	2056	2042	2026	2080	2050	1040	615	2500	1520	5	1	41609310	863	25.00	0.21	12	0.01	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.11	N	009200	2500	1040 억	961501	N	N	12	N	N
86	20250314	160238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	20	2	0.98	95264524	46412	22.41	2040	2070	2040	2650	1430	2040	2052.59	2.28	10475	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	857	24.82	0.21	12	0.11	83.00	9962.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.10	N	009200	2500	1040 억	949433	N	N	12	N	N
87	20250314	150240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	20	2	0.98	92288320	44967	21.71	2040	2070	2040	2650	1430	2040	2052.36	2.28	9682	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	857	24.82	0.21	12	0.11	83.00	9962.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
88	20250314	140238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	20	2	0.98	84003010	40933	19.76	2040	2070	2040	2650	1430	2040	2052.21	2.28	7003	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	857	24.82	0.21	12	0.10	83.00	9962.00	2435	20241014	-15.40	1906	20241209	8.08	2240	-8.04	20250306	1993	3.36	20250203	2435	-15.40	20241014	1906	8.08	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
89	20250314	130237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	10	2	0.49	61987345	30210	14.59	2040	2070	2040	2650	1430	2040	2051.89	2.28	5679	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	853	24.70	0.21	12	0.07	83.00	9962.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
90	20250314	120240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	10	2	0.49	44172140	21561	10.41	2040	2060	2040	2650	1430	2040	2048.71	2.28	5771	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	853	24.70	0.21	12	0.05	83.00	9962.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
91	20250314	110238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	15	2	0.74	41161900	20094	9.70	2040	2060	2040	2650	1430	2040	2048.48	2.28	5123	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	855	24.76	0.21	12	0.05	83.00	9962.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
92	20250314	100238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	15	2	0.74	29372585	14346	6.93	2040	2060	2040	2650	1430	2040	2047.45	2.28	4321	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	855	24.76	0.21	12	0.03	83.00	9962.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
93	20250314	090238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	5	2	0.25	2719330	1333	0.64	2040	2045	2040	2650	1430	2040	2040.01	2.28	0	2120	2080	2055	2015	1990	2067	2002	1040	610	2500	1500	5	1	41609310	851	24.64	0.21	12	0.00	83.00	9962.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.10	N	009200	2500	1040 억	949433	N	N	118	N	N
94	20250313	160236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	425337239	207067	443.94	2050	2095	2030	2650	1430	2040	2054.10	2.30	-42848	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.50	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.14	N	009200	2500	1040 억	955849	N	N	118	N	N
95	20250313	150237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	397882745	193643	415.16	2050	2095	2030	2650	1430	2040	2054.72	2.30	-41112	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.47	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
96	20250313	140237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	375868390	182859	392.04	2050	2095	2030	2650	1430	2040	2055.51	2.30	-37721	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.44	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
97	20250313	130237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	5	2	0.25	351439805	170896	366.39	2050	2095	2030	2650	1430	2040	2056.45	2.30	-33527	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	851	24.64	0.21	12	0.41	83.00	9962.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
98	20250313	120236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	313247715	152194	326.30	2050	2095	2030	2650	1430	2040	2058.21	2.30	-28049	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.37	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
99	20250313	110237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	15	2	0.74	41371030	20240	43.39	2050	2060	2030	2650	1430	2040	2044.02	2.30	-8116	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	855	24.76	0.21	12	0.05	83.00	9962.00	2435	20241014	-15.61	1906	20241209	7.82	2240	-8.26	20250306	1993	3.11	20250203	2435	-15.61	20241014	1906	7.82	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
100	20250313	100236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	29467370	14423	30.92	2050	2055	2035	2650	1430	2040	2043.08	2.30	-7472	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.03	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
101	20250313	090237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	10	2	0.49	3590055	1751	3.75	2050	2055	2050	2650	1430	2040	2050.29	2.30	-473	2063	2051	2038	2026	2013	2057	2032	1040	610	2500	1500	5	1	41609310	853	24.70	0.21	12	0.00	83.00	9962.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.14	N	009200	2500	1040 억	955849	N	N	49	N	N
102	20250312	160235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	5	2	0.25	94972515	46583	38.94	2030	2050	2025	2645	1425	2035	2038.77	2.33	-11989	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.11	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	N	009200	2500	1040 억	967838	N	N	49	N	N
103	20250312	150237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	5	2	0.25	83600385	41019	34.29	2030	2050	2025	2645	1425	2035	2038.09	2.33	-11757	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.10	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
104	20250312	140236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	10	2	0.49	67975385	33360	27.89	2030	2050	2025	2645	1425	2035	2037.63	2.33	-5629	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	851	24.64	0.21	12	0.08	83.00	9962.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
105	20250312	130235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	10	2	0.49	60568740	29722	24.85	2030	2050	2025	2645	1425	2035	2037.84	2.33	-5224	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	851	24.64	0.21	12	0.07	83.00	9962.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
106	20250312	120236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	5	2	0.25	52855125	25940	21.69	2030	2050	2025	2645	1425	2035	2037.59	2.33	-4005	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.06	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
107	20250312	110234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	5	2	0.25	38813370	19057	15.93	2030	2050	2025	2645	1425	2035	2036.70	2.33	-4005	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	849	24.58	0.20	12	0.05	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
108	20250312	100236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	10	2	0.49	25676715	12621	10.55	2030	2050	2025	2645	1425	2035	2034.44	2.33	-53	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	851	24.64	0.21	12	0.03	83.00	9962.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
109	20250312	090236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	15	2	0.74	3771775	1858	1.55	2030	2050	2030	2645	1425	2035	2030.02	2.33	0	2068	2051	2033	2016	1998	2052	2017	1040	610	2500	1500	5	1	41609310	853	24.70	0.21	12	0.00	83.00	9962.00	2435	20241014	-15.81	1906	20241209	7.56	2240	-8.48	20250306	1993	2.86	20250203	2435	-15.81	20241014	1906	7.56	20241209	1.21	N	009200	2500	1040 억	967838	N	N	6	N	N
110	20250311	160235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-30	5	-1.45	240240103	118375	96.92	2035	2050	2015	2680	1450	2065	2029.48	2.24	33027	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	847	24.52	0.20	12	0.28	83.00	9962.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.21	N	009200	2500	1040 억	933434	N	N	6	N	N
111	20250311	150235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-25	5	-1.21	235976763	116280	95.21	2035	2050	2015	2680	1450	2065	2029.38	2.24	33142	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	849	24.58	0.20	12	0.28	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
112	20250311	140235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	-20	5	-0.97	219199090	108039	88.46	2035	2050	2015	2680	1450	2065	2028.89	2.24	35967	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	851	24.64	0.21	12	0.26	83.00	9962.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
113	20250311	130235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-30	5	-1.45	208682516	102882	84.24	2035	2050	2015	2680	1450	2065	2028.37	2.24	38463	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	847	24.52	0.20	12	0.25	83.00	9962.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
114	20250311	120234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2027	-38	5	-1.84	197883799	97571	79.89	2035	2050	2015	2680	1450	2065	2028.10	2.24	40627	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	843	24.42	0.20	12	0.23	83.00	9962.00	2435	20241014	-16.76	1906	20241209	6.35	2240	-9.51	20250306	1993	1.71	20250203	2435	-16.76	20241014	1906	6.35	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
115	20250311	110235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-40	5	-1.94	173161984	85366	69.89	2035	2050	2015	2680	1450	2065	2028.47	2.24	34610	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	843	24.40	0.20	12	0.21	83.00	9962.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
116	20250311	100235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-35	5	-1.69	143946924	70918	58.07	2035	2050	2015	2680	1450	2065	2029.77	2.24	29348	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	845	24.46	0.20	12	0.17	83.00	9962.00	2435	20241014	-16.63	1906	20241209	6.51	2240	-9.38	20250306	1993	1.86	20250203	2435	-16.63	20241014	1906	6.51	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
117	20250311	090235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-25	5	-1.21	11474295	5633	4.61	2035	2050	2035	2680	1450	2065	2036.98	2.24	2023	2105	2085	2070	2050	2035	2077	2042	1040	615	2500	1520	5	1	41609310	849	24.58	0.20	12	0.01	83.00	9962.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	N	009200	2500	1040 억	933434	N	N	5	N	N
118	20250310	160233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-20	5	-0.96	252354987	121779	47.55	2085	2090	2055	2710	1460	2085	2072.24	2.21	12587	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	859	24.88	0.21	12	0.29	83.00	9962.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.08	N	009200	2500	1040 억	920848	N	N	5	N	N
119	20250310	150235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-20	5	-0.96	232463878	112132	43.79	2085	2090	2060	2710	1460	2085	2073.13	2.21	14953	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	859	24.88	0.21	12	0.27	83.00	9962.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
120	20250310	140234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	-10	5	-0.48	194191635	93605	36.55	2085	2090	2060	2710	1460	2085	2074.59	2.21	14063	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	863	25.00	0.21	12	0.22	83.00	9962.00	2435	20241014	-14.78	1906	20241209	8.87	2240	-7.37	20250306	1993	4.11	20250203	2435	-14.78	20241014	1906	8.87	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
121	20250310	130234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-15	5	-0.72	188772200	90987	35.53	2085	2090	2060	2710	1460	2085	2074.72	2.21	13456	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	861	24.94	0.21	12	0.22	83.00	9962.00	2435	20241014	-14.99	1906	20241209	8.60	2240	-7.59	20250306	1993	3.86	20250203	2435	-14.99	20241014	1906	8.60	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
122	20250310	120233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	-5	5	-0.24	159802030	77010	30.07	2085	2090	2060	2710	1460	2085	2075.08	2.21	12454	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.19	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
123	20250310	110234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	-5	5	-0.24	153288425	73877	28.85	2085	2090	2060	2710	1460	2085	2074.91	2.21	9517	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.18	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
124	20250310	100234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-20	5	-0.96	124943610	60204	23.51	2085	2090	2065	2710	1460	2085	2075.34	2.21	982	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	859	24.88	0.21	12	0.14	83.00	9962.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
125	20250310	090234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	-5	5	-0.24	21805335	10471	4.09	2085	2090	2075	2710	1460	2085	2082.45	2.21	-6423	2148	2116	2088	2056	2028	2115	2055	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.03	83.00	9962.00	2435	20241014	-14.58	1906	20241209	9.13	2240	-7.14	20250306	1993	4.37	20250203	2435	-14.58	20241014	1906	9.13	20241209	1.08	N	009200	2500	1040 억	920848	N	N	0	N	N
126	20250307	160233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	-105	5	-4.79	537150424	256082	37.08	2085	2120	2060	2845	1535	2190	2097.61	2.28	-35287	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	868	25.12	0.21	12	0.62	83.00	9962.00	2435	20241014	-14.37	1906	20241209	9.39	2240	-6.92	20250306	1993	4.62	20250203	2435	-14.37	20241014	1906	9.39	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
127	20250307	150235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	-95	5	-4.34	510672411	243396	35.24	2085	2120	2060	2845	1535	2190	2098.11	2.28	-35728	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	872	25.24	0.21	12	0.58	83.00	9962.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
128	20250307	140233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2100	-90	5	-4.11	472100641	224960	32.57	2085	2120	2060	2845	1535	2190	2098.60	2.28	-23085	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	874	25.30	0.21	12	0.54	83.00	9962.00	2435	20241014	-13.76	1906	20241209	10.18	2240	-6.25	20250306	1993	5.37	20250203	2435	-13.76	20241014	1906	10.18	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
129	20250307	130234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2105	-85	5	-3.88	454749551	216712	31.38	2085	2120	2060	2845	1535	2190	2098.41	2.28	-24090	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	876	25.36	0.21	12	0.52	83.00	9962.00	2435	20241014	-13.55	1906	20241209	10.44	2240	-6.03	20250306	1993	5.62	20250203	2435	-13.55	20241014	1906	10.44	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
130	20250307	120234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2105	-85	5	-3.88	410407906	195594	28.32	2085	2120	2060	2845	1535	2190	2098.26	2.28	-27553	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	876	25.36	0.21	12	0.47	83.00	9962.00	2435	20241014	-13.55	1906	20241209	10.44	2240	-6.03	20250306	1993	5.62	20250203	2435	-13.55	20241014	1906	10.44	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
131	20250307	110233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2110	-80	5	-3.65	381975266	182078	26.37	2085	2120	2060	2845	1535	2190	2097.87	2.28	-27702	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	878	25.42	0.21	12	0.44	83.00	9962.00	2435	20241014	-13.35	1906	20241209	10.70	2240	-5.80	20250306	1993	5.87	20250203	2435	-13.35	20241014	1906	10.70	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
132	20250307	100233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2110	-80	5	-3.65	348008860	165958	24.03	2085	2120	2060	2845	1535	2190	2096.97	2.28	-24378	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	878	25.42	0.21	12	0.40	83.00	9962.00	2435	20241014	-13.35	1906	20241209	10.70	2240	-5.80	20250306	1993	5.87	20250203	2435	-13.35	20241014	1906	10.70	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
133	20250307	090235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2105	-85	5	-3.88	113883620	54620	7.91	2085	2105	2060	2845	1535	2190	2085.02	2.28	-10924	2270	2230	2200	2160	2130	2250	2180	1040	655	2500	1620	5	1	41609310	876	25.36	0.21	12	0.13	83.00	9962.00	2435	20241014	-13.55	1906	20241209	10.44	2240	-6.03	20250306	1993	5.62	20250203	2435	-13.55	20241014	1906	10.44	20241209	1.04	N	009200	2500	1040 억	950112	N	N	8	N	N
134	20250306	160233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	30	2	1.39	1519050615	688799	817.39	2170	2240	2170	2805	1515	2160	2205.40	2.30	264	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	911	26.39	0.22	12	1.66	83.00	9962.00	2435	20241014	-10.06	1906	20241209	14.90	2240	-2.23	20250306	1993	9.88	20250203	2435	-10.06	20241014	1906	14.90	20241209	1.04	N	009200	2500	1040 억	958029	N	N	8	N	N
135	20250306	150233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	30	2	1.39	1468555325	665726	790.01	2170	2240	2170	2805	1515	2160	2205.95	2.30	-1387	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	911	26.39	0.22	12	1.60	83.00	9962.00	2435	20241014	-10.06	1906	20241209	14.90	2240	-2.23	20250306	1993	9.88	20250203	2435	-10.06	20241014	1906	14.90	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
136	20250306	140233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2195	35	2	1.62	1425952111	646271	766.92	2170	2240	2170	2805	1515	2160	2206.43	2.30	-563	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	913	26.45	0.22	12	1.55	83.00	9962.00	2435	20241014	-9.86	1906	20241209	15.16	2240	-2.01	20250306	1993	10.14	20250203	2435	-9.86	20241014	1906	15.16	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
137	20250306	130232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	20	2	0.93	1380386921	625430	742.19	2170	2240	2170	2805	1515	2160	2207.10	2.30	-12560	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	907	26.27	0.22	12	1.50	83.00	9962.00	2435	20241014	-10.47	1906	20241209	14.38	2240	-2.68	20250306	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
138	20250306	120233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	20	2	0.93	1295933484	586676	696.20	2170	2240	2170	2805	1515	2160	2208.94	2.30	-16976	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	907	26.27	0.22	12	1.41	83.00	9962.00	2435	20241014	-10.47	1906	20241209	14.38	2240	-2.68	20250306	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
139	20250306	110232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2215	55	2	2.55	516749007	234876	278.73	2170	2225	2170	2805	1515	2160	2200.09	2.30	-9370	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	922	26.69	0.22	12	0.56	83.00	9962.00	2435	20241014	-9.03	1906	20241209	16.21	2235	-0.89	20250102	1993	11.14	20250203	2435	-9.03	20241014	1906	16.21	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
140	20250306	100233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2195	35	2	1.62	222820562	101785	120.79	2170	2205	2170	2805	1515	2160	2189.13	2.30	1787	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	913	26.45	0.22	12	0.24	83.00	9962.00	2435	20241014	-9.86	1906	20241209	15.16	2235	-1.79	20250102	1993	10.14	20250203	2435	-9.86	20241014	1906	15.16	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
141	20250306	090233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	9155715	4207	4.99	2170	2180	2170	2805	1515	2160	2176.30	2.30	770	2190	2175	2155	2140	2120	2182	2147	1040	645	2500	1590	5	1	41609310	905	26.20	0.22	12	0.01	83.00	9962.00	2435	20241014	-10.68	1906	20241209	14.11	2235	-2.68	20250102	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.04	N	009200	2500	1040 억	958029	N	N	19	N	N
142	20250305	160231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2160	25	2	1.17	181391337	84266	90.72	2135	2170	2135	2775	1495	2135	2152.60	2.23	26921	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	899	26.02	0.22	12	0.20	83.00	9962.00	2435	20241014	-11.29	1906	20241209	13.33	2235	-3.36	20250102	1993	8.38	20250203	2435	-11.29	20241014	1906	13.33	20241209	1.03	N	009200	2500	1040 억	927709	N	N	19	N	N
143	20250305	150232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2162	27	2	1.26	164770193	76561	82.43	2135	2170	2135	2775	1495	2135	2152.14	2.23	28181	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	900	26.05	0.22	12	0.18	83.00	9962.00	2435	20241014	-11.21	1906	20241209	13.43	2235	-3.27	20250102	1993	8.48	20250203	2435	-11.21	20241014	1906	13.43	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
144	20250305	140230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2165	30	2	1.41	152235767	70763	76.19	2135	2170	2135	2775	1495	2135	2151.35	2.23	27424	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	901	26.08	0.22	12	0.17	83.00	9962.00	2435	20241014	-11.09	1906	20241209	13.59	2235	-3.13	20250102	1993	8.63	20250203	2435	-11.09	20241014	1906	13.59	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
145	20250305	130230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2155	20	2	0.94	123405217	57427	61.83	2135	2160	2135	2775	1495	2135	2148.91	2.23	19551	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	897	25.96	0.22	12	0.14	83.00	9962.00	2435	20241014	-11.50	1906	20241209	13.06	2235	-3.58	20250102	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
146	20250305	120232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2155	20	2	0.94	98714767	45963	49.48	2135	2160	2135	2775	1495	2135	2147.70	2.23	16611	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	897	25.96	0.22	12	0.11	83.00	9962.00	2435	20241014	-11.50	1906	20241209	13.06	2235	-3.58	20250102	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
147	20250305	110229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2150	15	2	0.70	42240525	19714	21.22	2135	2155	2135	2775	1495	2135	2142.67	2.23	5325	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	895	25.90	0.22	12	0.05	83.00	9962.00	2435	20241014	-11.70	1906	20241209	12.80	2235	-3.80	20250102	1993	7.88	20250203	2435	-11.70	20241014	1906	12.80	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
148	20250305	100231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2150	15	2	0.70	33941500	15846	17.06	2135	2155	2135	2775	1495	2135	2141.96	2.23	3351	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	895	25.90	0.22	12	0.04	83.00	9962.00	2435	20241014	-11.70	1906	20241209	12.80	2235	-3.80	20250102	1993	7.88	20250203	2435	-11.70	20241014	1906	12.80	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
149	20250305	090230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2155	20	2	0.94	15017620	7010	7.55	2135	2155	2135	2775	1495	2135	2142.31	2.23	5126	2175	2155	2140	2120	2105	2152	2117	1040	640	2500	1570	5	1	41609310	897	25.96	0.22	12	0.02	83.00	9962.00	2435	20241014	-11.50	1906	20241209	13.06	2235	-3.58	20250102	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	1.03	N	009200	2500	1040 억	927709	N	N	11	N	N
150	20250304	160229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2135	-15	5	-0.70	198475170	92873	50.01	2135	2160	2125	2795	1505	2150	2137.09	2.26	-11491	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	888	25.72	0.21	12	0.22	83.00	9962.00	2435	20241014	-12.32	1906	20241209	12.01	2235	-4.47	20250102	1993	7.12	20250203	2435	-12.32	20241014	1906	12.01	20241209	1.01	N	009200	2500	1040 억	938724	N	N	11	N	N
151	20250304	150228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2135	-15	5	-0.70	156944980	73409	39.53	2135	2160	2130	2795	1505	2150	2137.95	2.26	-9245	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	888	25.72	0.21	12	0.18	83.00	9962.00	2435	20241014	-12.32	1906	20241209	12.01	2235	-4.47	20250102	1993	7.12	20250203	2435	-12.32	20241014	1906	12.01	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N
152	20250304	140229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2140	-10	5	-0.47	128514480	60076	32.35	2135	2160	2130	2795	1505	2150	2139.20	2.26	-6266	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	890	25.78	0.21	12	0.14	83.00	9962.00	2435	20241014	-12.11	1906	20241209	12.28	2235	-4.25	20250102	1993	7.38	20250203	2435	-12.11	20241014	1906	12.28	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N
153	20250304	130228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2140	-10	5	-0.47	110568560	51681	27.83	2135	2160	2130	2795	1505	2150	2139.44	2.26	-6428	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	890	25.78	0.21	12	0.12	83.00	9962.00	2435	20241014	-12.11	1906	20241209	12.28	2235	-4.25	20250102	1993	7.38	20250203	2435	-12.11	20241014	1906	12.28	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N
154	20250304	120230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2145	-5	5	-0.23	97693895	45662	24.59	2135	2160	2130	2795	1505	2150	2139.50	2.26	-5335	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	893	25.84	0.22	12	0.11	83.00	9962.00	2435	20241014	-11.91	1906	20241209	12.54	2235	-4.03	20250102	1993	7.63	20250203	2435	-11.91	20241014	1906	12.54	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N
155	20250304	110229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2145	-5	5	-0.23	63084740	29478	15.87	2135	2160	2130	2795	1505	2150	2140.06	2.26	-8405	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	893	25.84	0.22	12	0.07	83.00	9962.00	2435	20241014	-11.91	1906	20241209	12.54	2235	-4.03	20250102	1993	7.63	20250203	2435	-11.91	20241014	1906	12.54	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N
156	20250304	100228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2140	-10	5	-0.47	37329430	17435	9.39	2135	2160	2130	2795	1505	2150	2141.06	2.26	-6653	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	890	25.78	0.21	12	0.04	83.00	9962.00	2435	20241014	-12.11	1906	20241209	12.28	2235	-4.25	20250102	1993	7.38	20250203	2435	-12.11	20241014	1906	12.28	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N
157	20250304	090227	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2160	10	2	0.47	1035890	485	0.26	2135	2160	2135	2795	1505	2150	2135.86	2.26	0	2230	2190	2155	2115	2080	2172	2097	1040	645	2500	1590	5	1	41609310	899	26.02	0.22	12	0.00	83.00	9962.00	2435	20241014	-11.29	1906	20241209	13.33	2235	-3.36	20250102	1993	8.38	20250203	2435	-11.29	20241014	1906	13.33	20241209	1.01	N	009200	2500	1040 억	938724	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History