KissMeData/009200/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

74 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	20250430	160238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	-15	5	-0.68	322980374	148160	92.03	2195	2200	2165	2850	1540	2195	2179.94	2.72	-1903	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	907	2.23	0.20	12	0.36	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	33	N	N
3	20250430	150239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2185	-10	5	-0.46	255753146	117322	72.88	2195	2200	2165	2850	1540	2195	2179.92	2.72	-5508	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	909	2.23	0.20	12	0.28	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
4	20250430	140239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2170	-25	5	-1.14	213009421	97638	60.65	2195	2200	2170	2850	1540	2195	2181.62	2.72	-7633	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	903	2.22	0.20	12	0.23	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
5	20250430	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	-15	5	-0.68	197979784	90731	56.36	2195	2200	2170	2850	1540	2195	2182.05	2.72	-10983	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	907	2.23	0.20	12	0.22	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
6	20250430	120241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2170	-25	5	-1.14	137131125	62849	39.04	2195	2200	2170	2850	1540	2195	2181.91	2.72	-6726	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	903	2.22	0.20	12	0.15	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
7	20250430	110239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	-20	5	-0.91	118170265	54131	33.62	2195	2200	2170	2850	1540	2195	2183.04	2.72	-9735	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	905	2.22	0.20	12	0.13	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
8	20250430	100241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2185	-10	5	-0.46	59111715	27050	16.80	2195	2200	2175	2850	1540	2195	2185.27	2.72	-6720	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	909	2.23	0.20	12	0.07	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
9	20250430	090240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2200	5	2	0.23	18252480	8315	5.17	2195	2200	2195	2850	1540	2195	2195.13	2.72	-5402	2225	2210	2185	2170	2145	2217	2177	1040	655	2500	1620	5	1	41609310	915	2.25	0.20	12	0.02	978.00	10852.00	2435	20241014	-9.65	1906	20241209	15.42	2400	-8.33	20250422	1993	10.39	20250203	2435	-9.65	20241014	1906	15.42	20241209	2.08	Y	009200	2500	1040 억	1133712	N	N	7	N	N
10	20250429	160237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2195	15	2	0.69	349746112	160501	64.82	2170	2200	2160	2830	1530	2180	2179.07	2.72	12361	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	913	2.24	0.20	12	0.39	978.00	10852.00	2435	20241014	-9.86	1906	20241209	15.16	2400	-8.54	20250422	1993	10.14	20250203	2435	-9.86	20241014	1906	15.16	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	7	N	N
11	20250429	150239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	10	2	0.46	320872172	147323	59.49	2170	2200	2160	2830	1530	2180	2178.02	2.72	14243	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	911	2.24	0.20	12	0.35	978.00	10852.00	2435	20241014	-10.06	1906	20241209	14.90	2400	-8.75	20250422	1993	9.88	20250203	2435	-10.06	20241014	1906	14.90	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
12	20250429	140239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	10	2	0.46	234706837	107922	43.58	2170	2195	2160	2830	1530	2180	2174.78	2.72	17789	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	911	2.24	0.20	12	0.26	978.00	10852.00	2435	20241014	-10.06	1906	20241209	14.90	2400	-8.75	20250422	1993	9.88	20250203	2435	-10.06	20241014	1906	14.90	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
13	20250429	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	-5	5	-0.23	175326305	80718	32.60	2170	2185	2160	2830	1530	2180	2172.08	2.72	13018	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	905	2.22	0.20	12	0.19	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
14	20250429	120240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	-5	5	-0.23	154235430	70998	28.67	2170	2185	2160	2830	1530	2180	2172.39	2.72	10232	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	905	2.22	0.20	12	0.17	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
15	20250429	110239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	0	3	0.00	128194710	59015	23.83	2170	2185	2160	2830	1530	2180	2172.24	2.72	5407	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	907	2.23	0.20	12	0.14	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
16	20250429	100240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	0	3	0.00	98007115	45161	18.24	2170	2185	2160	2830	1530	2180	2170.17	2.72	-294	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	907	2.23	0.20	12	0.11	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
17	20250429	090240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	0	3	0.00	5924770	2728	1.10	2170	2180	2170	2830	1530	2180	2171.84	2.72	0	2230	2205	2185	2160	2140	2195	2150	1040	650	2500	1610	5	1	41609310	907	2.23	0.20	12	0.01	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.03	Y	009200	2500	1040 억	1130021	N	N	2023	N	N
18	20250428	160237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	5	2	0.23	536809419	246540	104.01	2185	2210	2165	2825	1525	2175	2177.36	2.82	-45050	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	907	2.23	0.20	12	0.59	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	2023	N	N
19	20250428	150240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2170	-5	5	-0.23	515043059	236530	99.78	2185	2210	2165	2825	1525	2175	2177.50	2.82	-45104	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	903	2.22	0.20	12	0.57	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
20	20250428	140239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	0	3	0.00	455775339	209326	88.31	2185	2210	2165	2825	1525	2175	2177.35	2.82	-41975	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	905	2.22	0.20	12	0.50	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
21	20250428	130239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	0	3	0.00	416368844	191205	80.66	2185	2210	2165	2825	1525	2175	2177.60	2.82	-40372	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	905	2.22	0.20	12	0.46	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
22	20250428	120238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	5	2	0.23	366982044	168485	71.08	2185	2210	2165	2825	1525	2175	2178.13	2.82	-29138	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	907	2.23	0.20	12	0.40	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
23	20250428	110239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	0	3	0.00	342353227	157172	66.31	2185	2210	2165	2825	1525	2175	2178.21	2.82	-26941	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	905	2.22	0.20	12	0.38	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
24	20250428	100238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2185	10	2	0.46	239375782	109805	46.32	2185	2210	2165	2825	1525	2175	2180.01	2.82	-12288	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	909	2.23	0.20	12	0.26	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
25	20250428	090239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	0	3	0.00	18176634	8340	3.52	2185	2185	2175	2825	1525	2175	2179.45	2.82	1361	2221	2197	2181	2157	2141	2210	2170	1040	650	2500	1600	5	1	41609310	905	2.22	0.20	12	0.02	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	2.04	Y	009200	2500	1040 억	1174555	N	N	35	N	N
26	20250425	160237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	514749121	235622	65.37	2165	2205	2165	2805	1515	2160	2184.64	2.95	10223	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	905	2.22	0.20	12	0.57	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	35	N	N
27	20250425	150239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	20	2	0.93	475965911	217788	60.42	2165	2205	2165	2805	1515	2160	2185.46	2.95	18034	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	907	2.23	0.20	12	0.52	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
28	20250425	140239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	20	2	0.93	450439214	206094	57.18	2165	2205	2165	2805	1515	2160	2185.60	2.95	18017	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	907	2.23	0.20	12	0.50	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
29	20250425	130240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	30	2	1.39	419044794	191720	53.19	2165	2205	2165	2805	1515	2160	2185.71	2.95	16597	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	911	2.24	0.20	12	0.46	978.00	10852.00	2435	20241014	-10.06	1906	20241209	14.90	2400	-8.75	20250422	1993	9.88	20250203	2435	-10.06	20241014	1906	14.90	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
30	20250425	120239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2200	40	2	1.85	395295834	180857	50.18	2165	2205	2165	2805	1515	2160	2185.68	2.95	14462	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	915	2.25	0.20	12	0.43	978.00	10852.00	2435	20241014	-9.65	1906	20241209	15.42	2400	-8.33	20250422	1993	10.39	20250203	2435	-9.65	20241014	1906	15.42	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
31	20250425	110239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	20	2	0.93	327818674	150038	41.63	2165	2205	2165	2805	1515	2160	2184.90	2.95	11820	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	907	2.23	0.20	12	0.36	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
32	20250425	100238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2200	40	2	1.85	225367009	103173	28.62	2165	2205	2165	2805	1515	2160	2184.36	2.95	5272	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	915	2.25	0.20	12	0.25	978.00	10852.00	2435	20241014	-9.65	1906	20241209	15.42	2400	-8.33	20250422	1993	10.39	20250203	2435	-9.65	20241014	1906	15.42	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
33	20250425	090238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	28409690	13086	3.63	2165	2180	2165	2805	1515	2160	2171.00	2.95	5730	2210	2185	2170	2145	2130	2177	2137	1040	645	2500	1590	5	1	41609310	905	2.22	0.20	12	0.03	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.93	Y	009200	2500	1040 억	1225916	N	N	2944	N	N
34	20250424	160236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2160	-20	5	-0.92	759267144	349389	36.30	2180	2195	2155	2830	1530	2180	2173.13	3.08	-57558	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	899	2.21	0.20	12	0.84	978.00	10852.00	2435	20241014	-11.29	1906	20241209	13.33	2400	-10.00	20250422	1993	8.38	20250203	2435	-11.29	20241014	1906	13.33	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	2944	N	N
35	20250424	150238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2165	-15	5	-0.69	720480994	331437	34.43	2180	2195	2155	2830	1530	2180	2173.81	3.08	-56877	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	901	2.21	0.20	12	0.80	978.00	10852.00	2435	20241014	-11.09	1906	20241209	13.59	2400	-9.79	20250422	1993	8.63	20250203	2435	-11.09	20241014	1906	13.59	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
36	20250424	140238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2155	-25	5	-1.15	674954749	310389	32.25	2180	2195	2155	2830	1530	2180	2174.54	3.08	-55733	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	897	2.20	0.20	12	0.75	978.00	10852.00	2435	20241014	-11.50	1906	20241209	13.06	2400	-10.21	20250422	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
37	20250424	130238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2170	-10	5	-0.46	630203454	289673	30.09	2180	2195	2155	2830	1530	2180	2175.57	3.08	-51442	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	903	2.22	0.20	12	0.70	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
38	20250424	120238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2170	-10	5	-0.46	572734311	263097	27.33	2180	2195	2160	2830	1530	2180	2176.89	3.08	-46377	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	903	2.22	0.20	12	0.63	978.00	10852.00	2435	20241014	-10.88	1906	20241209	13.85	2400	-9.58	20250422	1993	8.88	20250203	2435	-10.88	20241014	1906	13.85	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
39	20250424	110238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2165	-15	5	-0.69	487189581	223591	23.23	2180	2195	2165	2830	1530	2180	2178.93	3.08	-52357	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	901	2.21	0.20	12	0.54	978.00	10852.00	2435	20241014	-11.09	1906	20241209	13.59	2400	-9.79	20250422	1993	8.63	20250203	2435	-11.09	20241014	1906	13.59	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
40	20250424	100238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2185	5	2	0.23	351694136	161239	16.75	2180	2195	2170	2830	1530	2180	2181.20	3.08	-47248	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	909	2.23	0.20	12	0.39	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
41	20250424	090238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	-5	5	-0.23	33243015	15257	1.59	2180	2180	2170	2830	1530	2180	2178.87	3.08	-3061	2260	2220	2185	2145	2110	2240	2165	1040	650	2500	1610	5	1	41609310	905	2.22	0.20	12	0.04	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.27	Y	009200	2500	1040 억	1279537	N	N	5231	N	N
42	20250423	160234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2180	20	2	0.93	2093540905	960017	10.96	2175	2225	2150	2805	1515	2160	2180.73	2.86	89511	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	907	2.23	0.20	12	2.31	978.00	10852.00	2435	20241014	-10.47	1906	20241209	14.38	2400	-9.17	20250422	1993	9.38	20250203	2435	-10.47	20241014	1906	14.38	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	5231	N	N
43	20250423	150238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	1999905860	916979	10.47	2175	2225	2150	2805	1515	2160	2180.97	2.86	85965	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	905	2.22	0.20	12	2.20	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
44	20250423	140238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	1912756895	876812	10.01	2175	2225	2150	2805	1515	2160	2181.49	2.86	75846	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	905	2.22	0.20	12	2.11	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
45	20250423	130237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2185	25	2	1.16	1755528310	804599	9.18	2175	2225	2150	2805	1515	2160	2181.87	2.86	73202	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	909	2.23	0.20	12	1.93	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
46	20250423	120238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	1641566815	752212	8.59	2175	2225	2150	2805	1515	2160	2182.32	2.86	68099	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	905	2.22	0.20	12	1.81	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
47	20250423	110238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2175	15	2	0.69	1560476825	714894	8.16	2175	2225	2150	2805	1515	2160	2182.81	2.86	69067	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	905	2.22	0.20	12	1.72	978.00	10852.00	2435	20241014	-10.68	1906	20241209	14.11	2400	-9.38	20250422	1993	9.13	20250203	2435	-10.68	20241014	1906	14.11	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
48	20250423	100238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2185	25	2	1.16	1301894530	596107	6.80	2175	2225	2150	2805	1515	2160	2183.99	2.86	44156	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	909	2.23	0.20	12	1.43	978.00	10852.00	2435	20241014	-10.27	1906	20241209	14.64	2400	-8.96	20250422	1993	9.63	20250203	2435	-10.27	20241014	1906	14.64	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
49	20250423	090240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2165	5	2	0.23	114806960	52976	0.60	2175	2180	2150	2805	1515	2160	2167.15	2.86	-1560	2526	2342	2216	2032	1906	2435	2125	1040	645	2500	1590	5	1	41609310	901	2.21	0.20	12	0.13	978.00	10852.00	2435	20241014	-11.09	1906	20241209	13.59	2400	-9.79	20250422	1993	8.63	20250203	2435	-11.09	20241014	1906	13.59	20241209	1.27	Y	009200	2500	1040 억	1190993	N	N	18554	N	N
50	20250422	160233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2160	70	2	3.35	19185348448	8535894	12826.29	2090	2400	2090	2715	1465	2090	2247.61	3.13	-109851	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	899	2.21	0.20	12	20.51	978.00	10852.00	2435	20241014	-11.29	1906	20241209	13.33	2400	-10.00	20250422	1993	8.38	20250203	2435	-11.29	20241014	1906	13.33	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	18554	N	N
51	20250422	150237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2165	75	2	3.59	19004718968	8452179	12700.49	2090	2400	2090	2715	1465	2090	2248.50	3.13	-115897	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	901	2.21	0.20	12	20.31	978.00	10852.00	2435	20241014	-11.09	1906	20241209	13.59	2400	-9.79	20250422	1993	8.63	20250203	2435	-11.09	20241014	1906	13.59	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
52	20250422	140237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2155	65	2	3.11	18712901828	8316767	12497.02	2090	2400	2090	2715	1465	2090	2250.03	3.13	-141188	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	897	2.20	0.20	12	19.99	978.00	10852.00	2435	20241014	-11.50	1906	20241209	13.06	2400	-10.21	20250422	1993	8.13	20250203	2435	-11.50	20241014	1906	13.06	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
53	20250422	130236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2145	55	2	2.63	18476600823	8206484	12331.31	2090	2400	2090	2715	1465	2090	2251.47	3.13	-150110	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	893	2.19	0.20	12	19.72	978.00	10852.00	2435	20241014	-11.91	1906	20241209	12.54	2400	-10.62	20250422	1993	7.63	20250203	2435	-11.91	20241014	1906	12.54	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
54	20250422	120236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2145	55	2	2.63	18120904902	8040550	12081.97	2090	2400	2090	2715	1465	2090	2253.69	3.13	-151273	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	893	2.19	0.20	12	19.32	978.00	10852.00	2435	20241014	-11.91	1906	20241209	12.54	2400	-10.62	20250422	1993	7.63	20250203	2435	-11.91	20241014	1906	12.54	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
55	20250422	110237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	100	2	4.78	17373792996	7694811	11562.45	2090	2400	2090	2715	1465	2090	2257.86	3.13	-164579	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	911	2.24	0.20	12	18.49	978.00	10852.00	2435	20241014	-10.06	1906	20241209	14.90	2400	-8.75	20250422	1993	9.88	20250203	2435	-10.06	20241014	1906	14.90	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
56	20250422	100237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2205	115	2	5.50	15820247600	6982634	10492.31	2090	2400	2090	2715	1465	2090	2265.66	3.13	-151396	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	917	2.25	0.20	12	16.78	978.00	10852.00	2435	20241014	-9.45	1906	20241209	15.69	2400	-8.12	20250422	1993	10.64	20250203	2435	-9.45	20241014	1906	15.69	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
57	20250422	090237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2150	60	2	2.87	105351115	49316	74.10	2090	2170	2090	2715	1465	2090	2136.46	3.13	-4728	2113	2101	2088	2076	2063	2102	2077	1040	625	2500	1540	5	1	41609310	895	2.20	0.20	12	0.12	978.00	10852.00	2435	20241014	-11.70	1906	20241209	12.80	2240	-4.02	20250306	1993	7.88	20250203	2435	-11.70	20241014	1906	12.80	20241209	1.26	Y	009200	2500	1040 억	1303765	N	N	6	N	N
58	20250421	160232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	-5	5	-0.24	138895690	66526	54.08	2090	2100	2075	2720	1470	2095	2087.84	3.13	2131	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	870	2.14	0.19	12	0.16	978.00	10852.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.25	Y	009200	2500	1040 억	1301634	N	N	6	N	N
59	20250421	150236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	-5	5	-0.24	138425625	66301	53.89	2090	2100	2075	2720	1470	2095	2087.84	3.13	2186	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	870	2.14	0.19	12	0.16	978.00	10852.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
60	20250421	140236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	-10	5	-0.48	129912545	62211	50.57	2090	2100	2075	2720	1470	2095	2088.26	3.13	2203	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	868	2.13	0.19	12	0.15	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	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
61	20250421	130237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	-5	5	-0.24	123341605	59053	48.00	2090	2100	2075	2720	1470	2095	2088.66	3.13	4964	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	870	2.14	0.19	12	0.14	978.00	10852.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
62	20250421	120236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	-10	5	-0.48	105637874	50543	41.08	2090	2100	2080	2720	1470	2095	2090.06	3.13	4783	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	868	2.13	0.19	12	0.12	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	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
63	20250421	110237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	0	3	0.00	69736449	33336	27.10	2090	2100	2085	2720	1470	2095	2091.93	3.13	4017	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	872	2.14	0.19	12	0.08	978.00	10852.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
64	20250421	100235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	0	3	0.00	46872719	22401	18.21	2090	2100	2085	2720	1470	2095	2092.44	3.13	5929	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	872	2.14	0.19	12	0.05	978.00	10852.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
65	20250421	090240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	-5	5	-0.24	4088035	1956	1.59	2090	2090	2085	2720	1470	2095	2090.00	3.13	0	2128	2111	2083	2066	2038	2120	2075	1040	625	2500	1550	5	1	41609310	870	2.14	0.19	12	0.00	978.00	10852.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.25	Y	009200	2500	1040 억	1301634	N	N	91	N	N
66	20250418	160232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	30	2	1.45	254948723	122654	166.24	2065	2100	2055	2680	1450	2065	2078.60	3.08	21153	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	872	2.14	0.19	12	0.29	978.00	10852.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.27	Y	009200	2500	1040 억	1280439	N	N	91	N	N
67	20250418	150235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2095	30	2	1.45	201873146	97332	131.92	2065	2095	2055	2680	1450	2065	2074.07	3.08	20110	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	872	2.14	0.19	12	0.23	978.00	10852.00	2435	20241014	-13.96	1906	20241209	9.92	2240	-6.47	20250306	1993	5.12	20250203	2435	-13.96	20241014	1906	9.92	20241209	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
68	20250418	140236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	20	2	0.97	164876270	79602	107.89	2065	2085	2055	2680	1450	2065	2071.26	3.08	18141	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	868	2.13	0.19	12	0.19	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	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
69	20250418	130235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	15	2	0.73	96128340	46475	62.99	2065	2080	2055	2680	1450	2065	2068.39	3.08	7838	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	865	2.13	0.19	12	0.11	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	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
70	20250418	120234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	15	2	0.73	80280605	38847	52.65	2065	2080	2055	2680	1450	2065	2066.58	3.08	2676	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	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	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
71	20250418	110236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	10	2	0.48	51071510	24759	33.56	2065	2075	2055	2680	1450	2065	2062.75	3.08	-1361	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	863	2.12	0.19	12	0.06	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	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
72	20250418	100235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	0	3	0.00	21888140	10632	14.41	2065	2070	2055	2680	1450	2065	2058.70	3.08	-984	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	859	2.11	0.19	12	0.03	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
73	20250418	090237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	0	3	0.00	1246530	604	0.82	2065	2065	2060	2680	1450	2065	2063.79	3.08	0	2085	2075	2065	2055	2045	2080	2060	1040	615	2500	1520	5	1	41609310	859	2.11	0.19	12	0.00	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.27	Y	009200	2500	1040 억	1280439	N	N	0	N	N
74	20250417	160235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	5	2	0.24	152189947	73782	144.12	2060	2075	2055	2675	1445	2060	2062.70	3.09	-4196	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	859	2.11	0.19	12	0.18	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
75	20250417	150235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	10	2	0.49	148033317	71769	140.18	2060	2075	2055	2675	1445	2060	2062.64	3.09	-2565	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	861	2.12	0.19	12	0.17	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	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
76	20250417	140236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	15	2	0.73	135823706	65857	128.64	2060	2075	2055	2675	1445	2060	2062.40	3.09	-1140	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	863	2.12	0.19	12	0.16	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	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
77	20250417	130236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	5	2	0.24	99220038	48149	94.05	2060	2070	2055	2675	1445	2060	2060.69	3.09	-459	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	859	2.11	0.19	12	0.12	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
78	20250417	120235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	10	2	0.49	84183093	40846	79.78	2060	2070	2055	2675	1445	2060	2060.99	3.09	-512	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	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	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
79	20250417	110235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2062	2	2	0.10	38811774	18834	36.79	2060	2070	2055	2675	1445	2060	2060.73	3.09	-2985	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	858	2.11	0.19	12	0.05	978.00	10852.00	2435	20241014	-15.32	1906	20241209	8.18	2240	-7.95	20250306	1993	3.46	20250203	2435	-15.32	20241014	1906	8.18	20241209	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
80	20250417	100235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	10	2	0.49	26752520	12982	25.36	2060	2070	2055	2675	1445	2060	2060.74	3.09	-1513	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	861	2.12	0.19	12	0.03	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	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
81	20250417	090237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	0	3	0.00	2135685	1038	2.03	2060	2060	2055	2675	1445	2060	2057.50	3.09	0	2083	2071	2063	2051	2043	2067	2047	1040	615	2500	1520	5	1	41609310	857	2.11	0.19	12	0.00	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	1.32	Y	009200	2500	1040 억	1284639	N	N	11	N	N
82	20250416	160233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	-15	5	-0.72	105322215	50996	63.03	2070	2075	2055	2695	1455	2075	2065.11	3.13	-15864	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	857	2.11	0.19	12	0.12	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	1.31	Y	009200	2500	1040 억	1300503	N	N	11	N	N
83	20250416	150236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	-15	5	-0.72	102000151	49382	61.04	2070	2075	2055	2695	1455	2075	2065.34	3.13	-15303	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	857	2.11	0.19	12	0.12	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	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
84	20250416	140235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-10	5	-0.48	82909701	40117	49.59	2070	2075	2060	2695	1455	2075	2066.49	3.13	-11654	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.10	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
85	20250416	130235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-5	5	-0.24	64366445	31121	38.47	2070	2075	2060	2695	1455	2075	2068.04	3.13	-7652	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.07	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	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
86	20250416	120235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-5	5	-0.24	58751895	28403	35.11	2070	2075	2065	2695	1455	2075	2068.27	3.13	-7262	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.07	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	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
87	20250416	110235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	0	3	0.00	46620825	22533	27.85	2070	2075	2065	2695	1455	2075	2068.72	3.13	-4902	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.05	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	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
88	20250416	100234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-10	5	-0.48	31773495	15358	18.98	2070	2075	2065	2695	1455	2075	2068.43	3.13	24	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.04	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
89	20250416	090237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-5	5	-0.24	8849250	4275	5.28	2070	2070	2065	2695	1455	2075	2068.47	3.13	369	2091	2082	2071	2062	2051	2087	2067	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.01	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	1.31	Y	009200	2500	1040 억	1300503	N	N	9	N	N
90	20250415	160233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	10	2	0.48	165614439	80044	123.11	2060	2080	2060	2680	1450	2065	2068.89	3.11	7239	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	863	2.12	0.19	12	0.19	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	1.31	Y	009200	2500	1040 억	1293291	N	N	9	N	N
91	20250415	150234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	10	2	0.48	112193172	54240	83.42	2060	2080	2060	2680	1450	2065	2068.46	3.11	-279	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	863	2.12	0.19	12	0.13	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	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
92	20250415	140234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	5	2	0.24	101448490	49048	75.44	2060	2080	2060	2680	1450	2065	2068.35	3.11	-1016	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	861	2.12	0.19	12	0.12	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	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
93	20250415	130235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	5	2	0.24	78698585	38037	58.50	2060	2080	2060	2680	1450	2065	2069.00	3.11	2806	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	861	2.12	0.19	12	0.09	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	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
94	20250415	120234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	15	2	0.73	61897665	29926	46.03	2060	2080	2060	2680	1450	2065	2068.36	3.11	2322	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	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	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
95	20250415	110234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	5	2	0.24	36510975	17666	27.17	2060	2075	2060	2680	1450	2065	2066.74	3.11	2076	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	861	2.12	0.19	12	0.04	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	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
96	20250415	100235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	5	2	0.24	28455305	13770	21.18	2060	2075	2060	2680	1450	2065	2066.47	3.11	2534	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	861	2.12	0.19	12	0.03	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	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
97	20250415	090235	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	0	3	0.00	4799410	2328	3.58	2060	2075	2060	2680	1450	2065	2061.60	3.11	-542	2088	2076	2063	2051	2038	2070	2045	1040	615	2500	1520	5	1	41609310	859	2.11	0.19	12	0.01	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.31	Y	009200	2500	1040 억	1293291	N	N	0	N	N
98	20250414	160232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-5	5	-0.24	134037125	64989	72.26	2070	2075	2050	2690	1450	2070	2062.46	3.10	1706	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.16	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
99	20250414	150234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	5	2	0.24	126291734	61239	68.09	2070	2075	2050	2690	1450	2070	2062.28	3.10	2354	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	863	2.12	0.19	12	0.15	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	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
100	20250414	140233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	0	3	0.00	115931700	56228	62.52	2070	2075	2050	2690	1450	2070	2061.81	3.10	1159	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.14	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	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
101	20250414	130233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	0	3	0.00	113492863	55050	61.21	2070	2075	2050	2690	1450	2070	2061.63	3.10	738	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.13	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	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
102	20250414	120234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	0	3	0.00	102149806	49568	55.11	2070	2075	2050	2690	1450	2070	2060.80	3.10	947	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.12	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	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
103	20250414	110233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	0	3	0.00	78216270	37973	42.22	2070	2075	2050	2690	1450	2070	2059.79	3.10	1693	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.09	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	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
104	20250414	100234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	-10	5	-0.48	69610355	33804	37.58	2070	2075	2050	2690	1450	2070	2059.23	3.10	1681	2100	2085	2070	2055	2040	2092	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	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
105	20250414	090234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-5	5	-0.24	3839420	1856	2.06	2070	2070	2065	2690	1450	2070	2068.65	3.10	-68	2100	2085	2070	2055	2040	2092	2062	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.00	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.34	Y	009200	2500	1040 억	1291585	N	N	0	N	N
106	20250411	160232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-10	5	-0.48	185752891	89942	76.49	2055	2085	2055	2700	1460	2080	2065.25	3.12	-8837	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.22	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	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
107	20250411	150233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-15	5	-0.72	159051546	76993	65.48	2055	2085	2055	2700	1460	2080	2065.79	3.12	-7140	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.19	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
108	20250411	140233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-15	5	-0.72	122160650	59108	50.27	2055	2085	2055	2700	1460	2080	2066.74	3.12	-8826	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.14	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
109	20250411	130234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	-5	5	-0.24	84862790	41055	34.92	2055	2080	2055	2700	1460	2080	2067.05	3.12	-6117	2113	2096	2078	2061	2043	2105	2070	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	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
110	20250411	120233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-10	5	-0.48	74296030	35946	30.57	2055	2080	2055	2700	1460	2080	2066.88	3.12	-4393	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.09	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	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
111	20250411	110232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-15	5	-0.72	65349930	31611	26.88	2055	2080	2055	2700	1460	2080	2067.32	3.12	-4447	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.08	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
112	20250411	100234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	-10	5	-0.48	53094810	25675	21.84	2055	2080	2055	2700	1460	2080	2067.96	3.12	-4603	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	861	2.12	0.19	12	0.06	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	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
113	20250411	090234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	-15	5	-0.72	12423290	6042	5.14	2055	2065	2055	2700	1460	2080	2056.16	3.12	1117	2113	2096	2078	2061	2043	2105	2070	1040	620	2500	1530	5	1	41609310	859	2.11	0.19	12	0.01	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.33	Y	009200	2500	1040 억	1299667	N	N	31	N	N
114	20250410	160232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	30	2	1.46	241238828	116165	121.33	2065	2095	2060	2665	1435	2050	2076.66	3.08	17755	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	865	2.13	0.19	12	0.28	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	1.34	Y	009200	2500	1040 억	1282469	N	N	31	N	N
115	20250410	150232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	25	2	1.22	229381983	110459	115.37	2065	2095	2060	2665	1435	2050	2076.63	3.08	17065	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	863	2.12	0.19	12	0.27	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
116	20250410	140232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	30	2	1.46	215008195	103534	108.14	2065	2095	2060	2665	1435	2050	2076.69	3.08	15155	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	865	2.13	0.19	12	0.25	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
117	20250410	130233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	30	2	1.46	201213155	96900	101.21	2065	2095	2060	2665	1435	2050	2076.50	3.08	11445	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	865	2.13	0.19	12	0.23	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
118	20250410	120233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	35	2	1.71	147058735	70752	73.90	2065	2095	2060	2665	1435	2050	2078.51	3.08	4320	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	868	2.13	0.19	12	0.17	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
119	20250410	110233	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	35	2	1.71	131505670	63272	66.09	2065	2095	2060	2665	1435	2050	2078.42	3.08	1566	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	868	2.13	0.19	12	0.15	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
120	20250410	100232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2085	35	2	1.71	97237780	46859	48.94	2065	2095	2060	2665	1435	2050	2075.11	3.08	-1820	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	868	2.13	0.19	12	0.11	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
121	20250410	090234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2080	30	2	1.46	10743090	5198	5.43	2065	2080	2065	2665	1435	2050	2066.77	3.08	1012	2090	2070	2045	2025	2000	2080	2035	1040	615	2500	1510	5	1	41609310	865	2.13	0.19	12	0.01	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	1.34	Y	009200	2500	1040 억	1282469	N	N	0	N	N
122	20250409	160232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-15	5	-0.73	193828010	95104	81.68	2020	2065	2020	2680	1450	2065	2038.05	3.05	-34263	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	853	2.10	0.19	12	0.23	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
123	20250409	150219	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-35	5	-1.69	185554785	91036	78.19	2020	2065	2020	2680	1450	2065	2038.26	3.05	-31676	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	845	2.08	0.19	12	0.22	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
124	20250409	140231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-35	5	-1.69	163825070	80332	69.00	2020	2065	2020	2680	1450	2065	2039.35	3.05	-28448	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	845	2.08	0.19	12	0.19	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
125	20250409	130229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-30	5	-1.45	118858075	58201	49.99	2020	2065	2020	2680	1450	2065	2042.20	3.05	-18326	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	847	2.08	0.19	12	0.14	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
126	20250409	120231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	-10	5	-0.48	101466915	49671	42.66	2020	2065	2020	2680	1450	2065	2042.78	3.05	-12658	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
127	20250409	110231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	-10	5	-0.48	91465465	44793	38.47	2020	2065	2020	2680	1450	2065	2041.96	3.05	-9025	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	855	2.10	0.19	12	0.11	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
128	20250409	100231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-15	5	-0.73	61371340	30087	25.84	2020	2065	2020	2680	1450	2065	2039.80	3.05	94	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	853	2.10	0.19	12	0.07	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
129	20250409	090232	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	-20	5	-0.97	24956760	12341	10.60	2020	2045	2020	2680	1450	2065	2022.26	3.05	1601	2105	2085	2055	2035	2005	2095	2045	1040	615	2500	1520	5	1	41609310	851	2.09	0.19	12	0.03	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	1.31	Y	009200	2500	1040 억	1267526	N	N	1	N	N
130	20250408	160229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	45	2	2.23	236879075	115396	82.51	2025	2075	2025	2625	1415	2020	2052.75	3.01	13728	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	859	2.11	0.19	12	0.28	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
131	20250408	150230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	30	2	1.49	229182320	111647	79.83	2025	2075	2025	2625	1415	2020	2052.74	3.01	12142	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	853	2.10	0.19	12	0.27	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
132	20250408	140230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	35	2	1.73	200020705	97385	69.63	2025	2075	2025	2625	1415	2020	2053.92	3.01	12931	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	855	2.10	0.19	12	0.23	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
133	20250408	130230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	35	2	1.73	186395525	90739	64.88	2025	2075	2025	2625	1415	2020	2054.19	3.01	14084	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	855	2.10	0.19	12	0.22	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
134	20250408	120231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	50	2	2.48	168995735	82290	58.84	2025	2075	2025	2625	1415	2020	2053.66	3.01	13139	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	861	2.12	0.19	12	0.20	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
135	20250408	110229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2070	50	2	2.48	148533510	72402	51.77	2025	2070	2025	2625	1415	2020	2051.51	3.01	7017	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	861	2.12	0.19	12	0.17	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
136	20250408	100230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	40	2	1.98	102167950	49908	35.68	2025	2065	2025	2625	1415	2020	2047.13	3.01	-1210	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	857	2.11	0.19	12	0.12	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
137	20250408	090231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	25	2	1.24	25215795	12338	8.82	2025	2050	2025	2625	1415	2020	2043.75	3.01	-8352	2126	2072	2036	1982	1946	2055	1965	1040	605	2500	1490	5	1	41609310	851	2.09	0.19	12	0.03	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	1.24	Y	009200	2500	1040 억	1254451	N	N	194	N	N
138	20250407	160227	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	-70	5	-3.35	284694980	139842	52.79	2090	2090	2000	2715	1465	2090	2035.81	2.72	-13490	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	841	2.07	0.19	12	0.34	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	1.24	Y	009200	2500	1040 억	1130003	N	N	194	N	N
139	20250407	150230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-60	5	-2.87	272697656	133906	50.55	2090	2090	2000	2715	1465	2090	2036.47	2.72	-13019	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	845	2.08	0.19	12	0.32	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	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
140	20250407	140229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-65	5	-3.11	255934510	125628	47.43	2090	2090	2000	2715	1465	2090	2037.22	2.72	-14976	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	843	2.07	0.19	12	0.30	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
141	20250407	130228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-65	5	-3.11	180957255	88454	33.39	2090	2090	2020	2715	1465	2090	2045.75	2.72	-24990	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	843	2.07	0.19	12	0.21	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
142	20250407	120228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	-45	5	-2.15	139531700	68040	25.69	2090	2090	2025	2715	1465	2090	2050.70	2.72	-19853	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	851	2.09	0.19	12	0.16	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	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
143	20250407	110228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	-40	5	-1.91	124145260	60516	22.85	2090	2090	2025	2715	1465	2090	2051.41	2.72	-13510	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	853	2.10	0.19	12	0.15	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	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
144	20250407	100229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	-50	5	-2.39	94839755	46199	17.44	2090	2090	2025	2715	1465	2090	2052.81	2.72	-8044	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	849	2.09	0.19	12	0.11	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	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
145	20250407	090229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2055	-35	5	-1.67	26787985	12857	4.85	2090	2090	2055	2715	1465	2090	2083.51	2.72	-1967	2146	2117	2061	2032	1976	2132	2047	1040	625	2500	1540	5	1	41609310	855	2.10	0.19	12	0.03	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	1.24	Y	009200	2500	1040 억	1130003	N	N	1740	N	N
146	20250404	160228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	75	2	3.72	544101042	264200	251.26	2005	2090	2005	2615	1415	2015	2059.18	2.66	19793	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	870	2.14	0.19	12	0.63	978.00	10852.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.20	Y	009200	2500	1040 억	1106205	N	N	1740	N	N
147	20250404	150229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2090	75	2	3.72	525317701	255199	242.70	2005	2090	2005	2615	1415	2015	2058.46	2.66	17897	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	870	2.14	0.19	12	0.61	978.00	10852.00	2435	20241014	-14.17	1906	20241209	9.65	2240	-6.70	20250306	1993	4.87	20250203	2435	-14.17	20241014	1906	9.65	20241209	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
148	20250404	140230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	60	2	2.98	488785331	237583	225.95	2005	2090	2005	2615	1415	2015	2057.32	2.66	14891	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	863	2.12	0.19	12	0.57	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	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
149	20250404	130231	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2065	50	2	2.48	423454231	206171	196.08	2005	2085	2005	2615	1415	2015	2053.90	2.66	20348	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	859	2.11	0.19	12	0.50	978.00	10852.00	2435	20241014	-15.20	1906	20241209	8.34	2240	-7.81	20250306	1993	3.61	20250203	2435	-15.20	20241014	1906	8.34	20241209	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
150	20250404	120229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2075	60	2	2.98	312670970	152515	145.05	2005	2085	2005	2615	1415	2015	2050.10	2.66	13294	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	863	2.12	0.19	12	0.37	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	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
151	20250404	110229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	30	2	1.49	110421240	54363	51.70	2005	2045	2005	2615	1415	2015	2031.18	2.66	-7153	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	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	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
152	20250404	100229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	20	2	0.99	45901740	22716	21.60	2005	2045	2005	2615	1415	2015	2020.68	2.66	-5673	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	847	2.08	0.19	12	0.05	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	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
153	20250404	090230	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	-5	5	-0.25	3967900	1979	1.88	2005	2010	2005	2615	1415	2015	2005.00	2.66	79	2051	2032	2021	2002	1991	2027	1997	1040	600	2500	1490	5	1	41609310	836	2.06	0.19	12	0.00	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	1.20	Y	009200	2500	1040 억	1106205	N	N	1250	N	N
154	20250403	160226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-25	5	-1.23	211358150	104684	112.90	2040	2040	2010	2650	1430	2040	2019.01	2.68	-5636	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	838	2.06	0.19	12	0.25	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	1.23	Y	009200	2500	1040 억	1116317	N	N	1250	N	N
155	20250403	150229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-25	5	-1.23	206024305	102034	110.04	2040	2040	2010	2650	1430	2040	2019.17	2.68	-3348	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	838	2.06	0.19	12	0.25	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	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
156	20250403	140228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-25	5	-1.23	169617910	83970	90.56	2040	2040	2010	2650	1430	2040	2019.98	2.68	8476	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	838	2.06	0.19	12	0.20	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	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
157	20250403	130228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-15	5	-0.74	149353685	73937	79.74	2040	2040	2010	2650	1430	2040	2020.01	2.68	11678	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	843	2.07	0.19	12	0.18	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
158	20250403	120228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-5	5	-0.25	54849945	27125	29.25	2040	2040	2010	2650	1430	2040	2022.12	2.68	-7602	2066	2052	2036	2022	2006	2055	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	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
159	20250403	110228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	-20	5	-0.98	46152350	22835	24.63	2040	2040	2010	2650	1430	2040	2021.12	2.68	-5397	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	841	2.07	0.19	12	0.05	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	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
160	20250403	100227	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-10	5	-0.49	34755000	17197	18.55	2040	2040	2010	2650	1430	2040	2020.99	2.68	-3497	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	845	2.08	0.19	12	0.04	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	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
161	20250403	090228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-15	5	-0.74	996125	491	0.53	2040	2040	2025	2650	1430	2040	2028.77	2.68	-93	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	843	2.07	0.19	12	0.00	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
162	20250402	160225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	188698470	92724	105.90	2040	2050	2020	2650	1430	2040	2035.05	2.72	-14913	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	849	2.09	0.19	12	0.22	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	1.22	Y	009200	2500	1040 억	1131230	N	N	5	N	N
163	20250402	150224	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-15	5	-0.74	184076595	90458	103.31	2040	2050	2020	2650	1430	2040	2034.94	2.72	-13035	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	843	2.07	0.19	12	0.22	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
164	20250402	140224	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-10	5	-0.49	142753215	70084	80.04	2040	2050	2020	2650	1430	2040	2036.89	2.72	-12574	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	845	2.08	0.19	12	0.17	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	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
165	20250402	130226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	116003980	56919	65.01	2040	2050	2025	2650	1430	2040	2038.05	2.72	-13970	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	849	2.09	0.19	12	0.14	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	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
166	20250402	120225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	109744410	53839	61.49	2040	2050	2025	2650	1430	2040	2038.38	2.72	-14032	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	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	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
167	20250402	110225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	101530850	49810	56.89	2040	2050	2025	2650	1430	2040	2038.36	2.72	-16353	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	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	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
168	20250402	100223	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-5	5	-0.25	78910415	38681	44.18	2040	2050	2025	2650	1430	2040	2040.03	2.72	-18023	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	847	2.08	0.19	12	0.09	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	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
169	20250402	090225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	5	2	0.25	2183120	1070	1.22	2040	2045	2040	2650	1430	2040	2040.30	2.72	-6	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	851	2.09	0.19	12	0.00	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	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
170	20250401	160226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	30	2	1.49	177145375	87215	122.33	2015	2050	2010	2610	1410	2010	2031.18	2.66	24784	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	849	2.09	0.19	12	0.21	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	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
171	20250401	150226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	30	2	1.49	168057815	82748	116.07	2015	2050	2010	2610	1410	2010	2031.01	2.66	25070	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	849	2.09	0.19	12	0.20	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	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
172	20250401	140225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	30	2	1.49	137396270	67703	94.97	2015	2050	2010	2610	1410	2010	2029.45	2.66	22927	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	849	2.09	0.19	12	0.16	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	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
173	20250401	130226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	20	2	1.00	125949185	62078	87.08	2015	2050	2010	2610	1410	2010	2028.95	2.66	21032	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	845	2.08	0.19	12	0.15	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	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
174	20250401	120226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2037	27	2	1.34	107780396	53160	74.57	2015	2050	2010	2610	1410	2010	2027.54	2.66	19936	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	848	2.08	0.19	12	0.13	978.00	10852.00	2435	20241014	-16.34	1906	20241209	6.87	2240	-9.06	20250306	1993	2.21	20250203	2435	-16.34	20241014	1906	6.87	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
175	20250401	110225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	15	2	0.75	71613532	35408	49.67	2015	2030	2010	2610	1410	2010	2022.60	2.66	17681	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	843	2.07	0.19	12	0.09	978.00	10852.00	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	Y	009200	2500	1040 억	1106472	N	N	0	N	N
176	20250401	100223	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	10	2	0.50	11831332	5863	8.22	2015	2025	2015	2610	1410	2010	2018.25	2.66	510	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	841	2.07	0.19	12	0.01	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	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
177	20250401	090224	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	5	2	0.25	2277970	1131	1.59	2015	2020	2015	2610	1410	2010	2015.01	2.66	810	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	838	2.06	0.19	12	0.00	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	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History