KissMeData/213500/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250328	161006	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8260	-170	5	-2.02	796200040	96452	165.44	8340	8340	8210	10950	5910	8430	8254.88	6.02	-44888	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1966	-6.47	0.29	12	0.41	-1277.00	28880.00	11590	20240523	-28.73	8210	20250328	0.61	9050	-8.73	20250310	8210	0.61	20250328	11590	-28.73	20240523	8210	0.61	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	16	N	N
3	20250328	151009	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8230	-200	5	-2.37	766346295	92822	159.21	8340	8340	8210	10950	5910	8430	8256.08	6.02	-44657	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1959	-6.44	0.28	12	0.39	-1277.00	28880.00	11590	20240523	-28.99	8210	20250328	0.24	9050	-9.06	20250310	8210	0.24	20250328	11590	-28.99	20240523	8210	0.24	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
4	20250328	141011	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8230	-200	5	-2.37	589622935	71335	122.35	8340	8340	8210	10950	5910	8430	8265.55	6.02	-40401	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1959	-6.44	0.28	12	0.30	-1277.00	28880.00	11590	20240523	-28.99	8210	20250328	0.24	9050	-9.06	20250310	8210	0.24	20250328	11590	-28.99	20240523	8210	0.24	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
5	20250328	131008	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8280	-150	5	-1.78	491650625	59457	101.98	8340	8340	8210	10950	5910	8430	8269.01	6.02	-33903	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1971	-6.48	0.29	12	0.25	-1277.00	28880.00	11590	20240523	-28.56	8210	20250328	0.85	9050	-8.51	20250310	8210	0.85	20250328	11590	-28.56	20240523	8210	0.85	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
6	20250328	121007	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8270	-160	5	-1.90	475556420	57512	98.64	8340	8340	8210	10950	5910	8430	8268.82	6.02	-32560	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1968	-6.48	0.29	12	0.24	-1277.00	28880.00	11590	20240523	-28.65	8210	20250328	0.73	9050	-8.62	20250310	8210	0.73	20250328	11590	-28.65	20240523	8210	0.73	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
7	20250328	111004	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8270	-160	5	-1.90	405797180	49078	84.18	8340	8340	8210	10950	5910	8430	8268.41	6.02	-27571	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1968	-6.48	0.29	12	0.21	-1277.00	28880.00	11590	20240523	-28.65	8210	20250328	0.73	9050	-8.62	20250310	8210	0.73	20250328	11590	-28.65	20240523	8210	0.73	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
8	20250328	101011	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8290	-140	5	-1.66	326878200	39543	67.82	8340	8340	8210	10950	5910	8430	8266.40	6.02	-25872	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1973	-6.49	0.29	12	0.17	-1277.00	28880.00	11590	20240523	-28.47	8210	20250328	0.97	9050	-8.40	20250310	8210	0.97	20250328	11590	-28.47	20240523	8210	0.97	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
9	20250328	091016	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8220	-210	5	-2.49	255611230	30920	53.03	8340	8340	8210	10950	5910	8430	8266.86	6.02	-21178	8576	8502	8466	8392	8356	8485	8375	1190	2520	5000	6400	10	1	23800576	1956	-6.44	0.28	12	0.13	-1277.00	28880.00	11590	20240523	-29.08	8210	20250328	0.12	9050	-9.17	20250310	8210	0.12	20250328	11590	-29.08	20240523	8210	0.12	20250328	0.98	N	213500	5000	1190 억	1433155	N	N	0	N	N
10	20250327	162324	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8430	-110	5	-1.29	493457490	58295	181.68	8540	8540	8430	11100	5980	8540	8465.05	6.08	-16122	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2006	-6.60	0.29	12	0.24	-1277.00	28880.00	11590	20240523	-27.26	8370	20250203	0.72	9050	-6.85	20250310	8370	0.72	20250203	11590	-27.26	20240523	8370	0.72	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
11	20250327	151007	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8460	-80	5	-0.94	372107205	43936	136.93	8540	8540	8450	11100	5980	8540	8469.30	6.08	-8059	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2014	-6.62	0.29	12	0.18	-1277.00	28880.00	11590	20240523	-27.01	8370	20250203	1.08	9050	-6.52	20250310	8370	1.08	20250203	11590	-27.01	20240523	8370	1.08	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
12	20250327	141009	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8470	-70	5	-0.82	316585685	37371	116.47	8540	8540	8450	11100	5980	8540	8471.43	6.08	-4055	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2016	-6.63	0.29	12	0.16	-1277.00	28880.00	11590	20240523	-26.92	8370	20250203	1.19	9050	-6.41	20250310	8370	1.19	20250203	11590	-26.92	20240523	8370	1.19	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
13	20250327	131003	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8470	-70	5	-0.82	293951735	34697	108.13	8540	8540	8450	11100	5980	8540	8471.96	6.08	-2808	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2016	-6.63	0.29	12	0.15	-1277.00	28880.00	11590	20240523	-26.92	8370	20250203	1.19	9050	-6.41	20250310	8370	1.19	20250203	11590	-26.92	20240523	8370	1.19	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
14	20250327	121012	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8460	-80	5	-0.94	242819485	28652	89.29	8540	8540	8450	11100	5980	8540	8474.78	6.08	-1670	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2014	-6.62	0.29	12	0.12	-1277.00	28880.00	11590	20240523	-27.01	8370	20250203	1.08	9050	-6.52	20250310	8370	1.08	20250203	11590	-27.01	20240523	8370	1.08	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
15	20250327	111008	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8460	-80	5	-0.94	200676525	23671	73.77	8540	8540	8450	11100	5980	8540	8477.74	6.08	-4	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2014	-6.62	0.29	12	0.10	-1277.00	28880.00	11590	20240523	-27.01	8370	20250203	1.08	9050	-6.52	20250310	8370	1.08	20250203	11590	-27.01	20240523	8370	1.08	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
16	20250327	101004	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8490	-50	5	-0.59	104203780	12274	38.25	8540	8540	8460	11100	5980	8540	8489.80	6.08	1062	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2021	-6.65	0.29	12	0.05	-1277.00	28880.00	11590	20240523	-26.75	8370	20250203	1.43	9050	-6.19	20250310	8370	1.43	20250203	11590	-26.75	20240523	8370	1.43	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
17	20250327	091008	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8500	-40	5	-0.47	13948850	1644	5.12	8540	8540	8470	11100	5980	8540	8484.70	6.08	599	8606	8572	8516	8482	8426	8545	8455	1190	2560	5000	6490	10	1	23800576	2023	-6.66	0.29	12	0.01	-1277.00	28880.00	11590	20240523	-26.66	8370	20250203	1.55	9050	-6.08	20250310	8370	1.55	20250203	11590	-26.66	20240523	8370	1.55	20250203	0.93	N	213500	5000	1190 억	1447906	N	N	0	N	N
18	20250326	160956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8540	50	2	0.59	272849190	32087	24.13	8550	8550	8460	11030	5950	8490	8503.19	5.90	-6931	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2033	-6.69	0.30	12	0.13	-1277.00	28880.00	11590	20240523	-26.32	8370	20250203	2.03	9050	-5.64	20250310	8370	2.03	20250203	11590	-26.32	20240523	8370	2.03	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
19	20250326	151000	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8490	0	3	0.00	247333410	29095	21.88	8550	8550	8460	11030	5950	8490	8500.89	5.90	-5789	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2021	-6.65	0.29	12	0.12	-1277.00	28880.00	11590	20240523	-26.75	8370	20250203	1.43	9050	-6.19	20250310	8370	1.43	20250203	11590	-26.75	20240523	8370	1.43	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
20	20250326	140958	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8520	30	2	0.35	153953660	18117	13.63	8550	8550	8460	11030	5950	8490	8497.75	5.90	-6818	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2028	-6.67	0.30	12	0.08	-1277.00	28880.00	11590	20240523	-26.49	8370	20250203	1.79	9050	-5.86	20250310	8370	1.79	20250203	11590	-26.49	20240523	8370	1.79	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
21	20250326	130958	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8530	40	2	0.47	118262970	13925	10.47	8550	8550	8460	11030	5950	8490	8492.85	5.90	-6073	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2030	-6.68	0.30	12	0.06	-1277.00	28880.00	11590	20240523	-26.40	8370	20250203	1.91	9050	-5.75	20250310	8370	1.91	20250203	11590	-26.40	20240523	8370	1.91	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
22	20250326	121004	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8490	0	3	0.00	92587640	10907	8.20	8550	8550	8460	11030	5950	8490	8488.83	5.90	-4726	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2021	-6.65	0.29	12	0.05	-1277.00	28880.00	11590	20240523	-26.75	8370	20250203	1.43	9050	-6.19	20250310	8370	1.43	20250203	11590	-26.75	20240523	8370	1.43	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
23	20250326	111000	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8510	20	2	0.24	55216630	6508	4.89	8550	8550	8460	11030	5950	8490	8484.42	5.90	-1267	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2025	-6.66	0.29	12	0.03	-1277.00	28880.00	11590	20240523	-26.57	8370	20250203	1.67	9050	-5.97	20250310	8370	1.67	20250203	11590	-26.57	20240523	8370	1.67	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
24	20250326	101000	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8460	-30	5	-0.35	39486810	4655	3.50	8550	8550	8460	11030	5950	8490	8482.67	5.90	-955	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2014	-6.62	0.29	12	0.02	-1277.00	28880.00	11590	20240523	-27.01	8370	20250203	1.08	9050	-6.52	20250310	8370	1.08	20250203	11590	-27.01	20240523	8370	1.08	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
25	20250326	091000	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8490	0	3	0.00	9680620	1139	0.86	8550	8550	8490	11030	5950	8490	8499.23	5.90	92	8730	8610	8520	8400	8310	8565	8355	1190	2540	5000	6450	10	1	23800576	2021	-6.65	0.29	12	0.00	-1277.00	28880.00	11590	20240523	-26.75	8370	20250203	1.43	9050	-6.19	20250310	8370	1.43	20250203	11590	-26.75	20240523	8370	1.43	20250203	0.92	N	213500	5000	1190 억	1404488	N	N	0	N	N
26	20250325	160953	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8490	-80	5	-0.93	1129982880	132834	317.71	8640	8640	8430	11140	6000	8570	8506.74	6.06	-45723	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2021	-6.65	0.29	12	0.56	-1277.00	28880.00	11590	20240523	-26.75	8370	20250203	1.43	9050	-6.19	20250310	8370	1.43	20250203	11590	-26.75	20240523	8370	1.43	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
27	20250325	150956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8450	-120	5	-1.40	1072504365	126037	301.45	8640	8640	8430	11140	6000	8570	8509.44	6.06	-44924	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2011	-6.62	0.29	12	0.53	-1277.00	28880.00	11590	20240523	-27.09	8370	20250203	0.96	9050	-6.63	20250310	8370	0.96	20250203	11590	-27.09	20240523	8370	0.96	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
28	20250325	140952	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8460	-110	5	-1.28	826562945	96924	231.82	8640	8640	8460	11140	6000	8570	8527.95	6.06	-43245	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2014	-6.62	0.29	12	0.41	-1277.00	28880.00	11590	20240523	-27.01	8370	20250203	1.08	9050	-6.52	20250310	8370	1.08	20250203	11590	-27.01	20240523	8370	1.08	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
29	20250325	131043	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8490	-80	5	-0.93	668204800	78232	187.11	8640	8640	8470	11140	6000	8570	8541.32	6.06	-35933	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2021	-6.65	0.29	12	0.33	-1277.00	28880.00	11590	20240523	-26.75	8370	20250203	1.43	9050	-6.19	20250310	8370	1.43	20250203	11590	-26.75	20240523	8370	1.43	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
30	20250325	120953	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8510	-60	5	-0.70	581543405	68030	162.71	8640	8640	8500	11140	6000	8570	8548.34	6.06	-30452	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2025	-6.66	0.29	12	0.29	-1277.00	28880.00	11590	20240523	-26.57	8370	20250203	1.67	9050	-5.97	20250310	8370	1.67	20250203	11590	-26.57	20240523	8370	1.67	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
31	20250325	110952	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8530	-40	5	-0.47	483732415	56543	135.24	8640	8640	8520	11140	6000	8570	8555.12	6.06	-22636	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2030	-6.68	0.30	12	0.24	-1277.00	28880.00	11590	20240523	-26.40	8370	20250203	1.91	9050	-5.75	20250310	8370	1.91	20250203	11590	-26.40	20240523	8370	1.91	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
32	20250325	101003	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8570	0	3	0.00	106061420	12364	29.57	8640	8640	8560	11140	6000	8570	8578.24	6.06	-8665	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2040	-6.71	0.30	12	0.05	-1277.00	28880.00	11590	20240523	-26.06	8370	20250203	2.39	9050	-5.30	20250310	8370	2.39	20250203	11590	-26.06	20240523	8370	2.39	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
33	20250325	091002	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	30	2	0.35	10198020	1185	2.83	8640	8640	8600	11140	6000	8570	8605.92	6.06	-197	8676	8622	8596	8542	8516	8610	8530	1190	2570	5000	6510	10	1	23800576	2047	-6.73	0.30	12	0.00	-1277.00	28880.00	11590	20240523	-25.80	8370	20250203	2.75	9050	-4.97	20250310	8370	2.75	20250203	11590	-25.80	20240523	8370	2.75	20250203	0.93	N	213500	5000	1190 억	1441612	N	N	2	N	N
34	20250324	160950	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8570	-40	5	-0.46	359054830	41797	65.09	8630	8650	8570	11190	6030	8610	8590.45	5.92	-7120	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2040	-6.71	0.30	12	0.18	-1277.00	28880.00	11590	20240523	-26.06	8370	20250203	2.39	9050	-5.30	20250310	8370	2.39	20250203	11590	-26.06	20240523	8370	2.39	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	2	N	N
35	20250324	150956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8570	-40	5	-0.46	298479630	34731	54.09	8630	8650	8570	11190	6030	8610	8594.04	5.92	-3379	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2040	-6.71	0.30	12	0.15	-1277.00	28880.00	11590	20240523	-26.06	8370	20250203	2.39	9050	-5.30	20250310	8370	2.39	20250203	11590	-26.06	20240523	8370	2.39	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
36	20250324	140958	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8590	-20	5	-0.23	206267170	23984	37.35	8630	8650	8570	11190	6030	8610	8600.20	5.92	-6316	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2044	-6.73	0.30	12	0.10	-1277.00	28880.00	11590	20240523	-25.88	8370	20250203	2.63	9050	-5.08	20250310	8370	2.63	20250203	11590	-25.88	20240523	8370	2.63	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
37	20250324	130958	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	0	3	0.00	79934800	9276	14.45	8630	8650	8610	11190	6030	8610	8617.38	5.92	-176	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2049	-6.74	0.30	12	0.04	-1277.00	28880.00	11590	20240523	-25.71	8370	20250203	2.87	9050	-4.86	20250310	8370	2.87	20250203	11590	-25.71	20240523	8370	2.87	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
38	20250324	120956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	10	2	0.12	73855470	8570	13.35	8630	8650	8610	11190	6030	8610	8617.91	5.92	-145	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2052	-6.75	0.30	12	0.04	-1277.00	28880.00	11590	20240523	-25.63	8370	20250203	2.99	9050	-4.75	20250310	8370	2.99	20250203	11590	-25.63	20240523	8370	2.99	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
39	20250324	110956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	0	3	0.00	62459920	7247	11.29	8630	8650	8610	11190	6030	8610	8618.73	5.92	-213	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2049	-6.74	0.30	12	0.03	-1277.00	28880.00	11590	20240523	-25.71	8370	20250203	2.87	9050	-4.86	20250310	8370	2.87	20250203	11590	-25.71	20240523	8370	2.87	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
40	20250324	100952	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	10	2	0.12	32936990	3819	5.95	8630	8650	8610	11190	6030	8610	8624.51	5.92	-337	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2052	-6.75	0.30	12	0.02	-1277.00	28880.00	11590	20240523	-25.63	8370	20250203	2.99	9050	-4.75	20250310	8370	2.99	20250203	11590	-25.63	20240523	8370	2.99	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
41	20250324	090954	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	30	2	0.35	2824820	327	0.51	8630	8650	8630	11190	6030	8610	8638.59	5.92	-167	8730	8670	8630	8570	8530	8650	8550	1190	2580	5000	6540	10	1	23800576	2056	-6.77	0.30	12	0.00	-1277.00	28880.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.94	N	213500	5000	1190 억	1409342	N	N	78	N	N
42	20250321	161009	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-50	5	-0.58	552760215	64196	138.77	8660	8690	8590	11250	6070	8660	8610.51	5.83	4278	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2049	-6.74	0.30	12	0.27	-1277.00	28880.00	11590	20240523	-25.71	8370	20250203	2.87	9050	-4.86	20250310	8370	2.87	20250203	11590	-25.71	20240523	8370	2.87	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	78	N	N
43	20250321	150954	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	-40	5	-0.46	536094175	62261	134.59	8660	8690	8590	11250	6070	8660	8610.43	5.83	4520	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2052	-6.75	0.30	12	0.26	-1277.00	28880.00	11590	20240523	-25.63	8370	20250203	2.99	9050	-4.75	20250310	8370	2.99	20250203	11590	-25.63	20240523	8370	2.99	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
44	20250321	140955	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	-60	5	-0.69	487406750	56608	122.37	8660	8690	8590	11250	6070	8660	8610.21	5.83	1983	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2047	-6.73	0.30	12	0.24	-1277.00	28880.00	11590	20240523	-25.80	8370	20250203	2.75	9050	-4.97	20250310	8370	2.75	20250203	11590	-25.80	20240523	8370	2.75	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
45	20250321	130956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-50	5	-0.58	327182355	37993	82.13	8660	8690	8590	11250	6070	8660	8611.65	5.83	437	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2049	-6.74	0.30	12	0.16	-1277.00	28880.00	11590	20240523	-25.71	8370	20250203	2.87	9050	-4.86	20250310	8370	2.87	20250203	11590	-25.71	20240523	8370	2.87	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
46	20250321	120957	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8625	-35	5	-0.40	243456050	28273	61.12	8660	8690	8590	11250	6070	8660	8610.90	5.83	-1598	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2053	-6.75	0.30	12	0.12	-1277.00	28880.00	11590	20240523	-25.58	8370	20250203	3.05	9050	-4.70	20250310	8370	3.05	20250203	11590	-25.58	20240523	8370	3.05	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
47	20250321	110956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	-40	5	-0.46	202442930	23513	50.83	8660	8690	8590	11250	6070	8660	8609.83	5.83	-2534	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2052	-6.75	0.30	12	0.10	-1277.00	28880.00	11590	20240523	-25.63	8370	20250203	2.99	9050	-4.75	20250310	8370	2.99	20250203	11590	-25.63	20240523	8370	2.99	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
48	20250321	100958	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	-40	5	-0.46	117930360	13689	29.59	8660	8690	8590	11250	6070	8660	8614.97	5.83	-3883	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2052	-6.75	0.30	12	0.06	-1277.00	28880.00	11590	20240523	-25.63	8370	20250203	2.99	9050	-4.75	20250310	8370	2.99	20250203	11590	-25.63	20240523	8370	2.99	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
49	20250321	091002	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-10	5	-0.12	7866900	909	1.96	8660	8690	8640	11250	6070	8660	8654.46	5.83	-73	8740	8700	8660	8620	8580	8680	8600	1190	2590	5000	6580	10	1	23800576	2059	-6.77	0.30	12	0.00	-1277.00	28880.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.98	N	213500	5000	1190 억	1387812	N	N	147	N	N
50	20250320	161438	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	-10	5	-0.12	399935210	46245	96.07	8700	8700	8620	11270	6070	8670	8648.18	5.86	-6563	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2061	-6.78	0.30	12	0.19	-1277.00	28880.00	11590	20240523	-25.28	8370	20250203	3.46	9050	-4.31	20250310	8370	3.46	20250203	11590	-25.28	20240523	8370	3.46	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	147	N	N
51	20250320	150953	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-40	5	-0.46	379236840	43849	91.10	8700	8700	8620	11270	6070	8670	8648.70	5.86	-6181	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2054	-6.76	0.30	12	0.18	-1277.00	28880.00	11590	20240523	-25.54	8370	20250203	3.11	9050	-4.64	20250310	8370	3.11	20250203	11590	-25.54	20240523	8370	3.11	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
52	20250320	140957	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-30	5	-0.35	303957230	35124	72.97	8700	8700	8620	11270	6070	8670	8653.83	5.86	-5215	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2056	-6.77	0.30	12	0.15	-1277.00	28880.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
53	20250320	130956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-30	5	-0.35	223539850	25813	53.63	8700	8700	8640	11270	6070	8670	8659.97	5.86	-4367	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2056	-6.77	0.30	12	0.11	-1277.00	28880.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
54	20250320	120953	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-30	5	-0.35	145041910	16732	34.76	8700	8700	8640	11270	6070	8670	8668.53	5.86	-1517	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2056	-6.77	0.30	12	0.07	-1277.00	28880.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
55	20250320	110954	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	20	2	0.23	87817990	10130	21.04	8700	8700	8640	11270	6070	8670	8669.10	5.86	-1092	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2068	-6.81	0.30	12	0.04	-1277.00	28880.00	11590	20240523	-25.02	8370	20250203	3.82	9050	-3.98	20250310	8370	3.82	20250203	11590	-25.02	20240523	8370	3.82	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
56	20250320	100953	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	0	3	0.00	41463800	4778	9.93	8700	8700	8660	11270	6070	8670	8678.07	5.86	-453	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2064	-6.79	0.30	12	0.02	-1277.00	28880.00	11590	20240523	-25.19	8370	20250203	3.58	9050	-4.20	20250310	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
57	20250320	090957	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	10	2	0.12	2868570	330	0.69	8700	8700	8670	11270	6070	8670	8692.64	5.86	-1	8723	8696	8653	8626	8583	8705	8635	1190	2600	5000	6580	10	1	23800576	2066	-6.80	0.30	12	0.00	-1277.00	28880.00	11590	20240523	-25.11	8370	20250203	3.70	9050	-4.09	20250310	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.98	N	213500	5000	1190 억	1395399	N	N	94	N	N
58	20250319	160949	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	0	3	0.00	415865390	48115	175.67	8670	8680	8610	11270	6070	8670	8643.15	5.81	-6008	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2064	117.16	0.28	12	0.20	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	9050	-4.20	20250310	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	94	N	N
59	20250319	150951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-20	5	-0.23	403305370	46665	170.38	8670	8680	8610	11270	6070	8670	8642.57	5.81	-5544	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2059	116.89	0.28	12	0.20	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
60	20250319	140954	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	0	3	0.00	329548340	38136	139.24	8670	8680	8610	11270	6070	8670	8641.40	5.81	-6679	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2064	117.16	0.28	12	0.16	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	9050	-4.20	20250310	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
61	20250319	130951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	0	3	0.00	277797790	32156	117.40	8670	8680	8610	11270	6070	8670	8639.07	5.81	-6510	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2064	117.16	0.28	12	0.14	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	9050	-4.20	20250310	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
62	20250319	120951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-30	5	-0.35	234411010	27140	99.09	8670	8680	8610	11270	6070	8670	8637.10	5.81	-5000	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.11	74.00	30431.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
63	20250319	110951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-40	5	-0.46	207994350	24081	87.92	8670	8680	8610	11270	6070	8670	8637.28	5.81	-4369	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2054	116.62	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.54	8370	20250203	3.11	9050	-4.64	20250310	8370	3.11	20250203	11590	-25.54	20240523	8370	3.11	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
64	20250319	100951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-40	5	-0.46	112063200	12961	47.32	8670	8680	8630	11270	6070	8670	8646.18	5.81	-2999	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2054	116.62	0.28	12	0.05	74.00	30431.00	11590	20240523	-25.54	8370	20250203	3.11	9050	-4.64	20250310	8370	3.11	20250203	11590	-25.54	20240523	8370	3.11	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
65	20250319	090955	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	10	2	0.12	3266150	377	1.38	8670	8680	8660	11270	6070	8670	8663.53	5.81	200	8730	8700	8660	8630	8590	8715	8645	1190	2600	5000	6580	10	1	23800576	2066	117.30	0.29	12	0.00	74.00	30431.00	11590	20240523	-25.11	8370	20250203	3.70	9050	-4.09	20250310	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.99	N	213500	5000	1190 억	1382791	N	N	4	N	N
66	20250318	160947	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	20	2	0.23	212044125	24523	45.15	8650	8690	8620	11240	6060	8650	8646.74	5.85	-8034	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2064	117.16	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	9050	-4.20	20250310	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	4	N	N
67	20250318	150951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	10	2	0.12	199219255	23042	42.43	8650	8690	8620	11240	6060	8650	8645.92	5.85	-7628	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2061	117.03	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.28	8370	20250203	3.46	9050	-4.31	20250310	8370	3.46	20250203	11590	-25.28	20240523	8370	3.46	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
68	20250318	140948	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	0	3	0.00	185499725	21456	39.51	8650	8690	8620	11240	6060	8650	8645.59	5.85	-7591	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2059	116.89	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
69	20250318	130948	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	0	3	0.00	163158545	18876	34.76	8650	8690	8620	11240	6060	8650	8643.70	5.85	-7220	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2059	116.89	0.28	12	0.08	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
70	20250318	120948	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	0	3	0.00	151590965	17539	32.29	8650	8690	8620	11240	6060	8650	8643.08	5.85	-7106	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2059	116.89	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
71	20250318	110947	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-20	5	-0.23	135274910	15651	28.82	8650	8690	8620	11240	6060	8650	8643.21	5.85	-6280	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2054	116.62	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.54	8370	20250203	3.11	9050	-4.64	20250310	8370	3.11	20250203	11590	-25.54	20240523	8370	3.11	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
72	20250318	100950	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-10	5	-0.12	55010160	6352	11.70	8650	8690	8640	11240	6060	8650	8660.29	5.85	-4102	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2056	116.76	0.28	12	0.03	74.00	30431.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
73	20250318	090953	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	30	2	0.35	657720	76	0.14	8650	8690	8650	11240	6060	8650	8654.21	5.85	-2	8770	8710	8660	8600	8550	8685	8575	1190	2590	5000	6570	10	1	23800576	2066	117.30	0.29	12	0.00	74.00	30431.00	11590	20240523	-25.11	8370	20250203	3.70	9050	-4.09	20250310	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.96	N	213500	5000	1190 억	1392519	N	N	192	N	N
74	20250317	160945	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	20	2	0.23	470195665	54309	56.45	8670	8720	8610	11210	6050	8630	8657.79	5.87	-5937	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2059	116.89	0.28	12	0.23	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	191	N	N
75	20250317	150944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	-10	5	-0.12	445533705	51453	53.48	8670	8720	8610	11210	6050	8630	8659.04	5.87	-5815	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2052	116.49	0.28	12	0.22	74.00	30431.00	11590	20240523	-25.63	8370	20250203	2.99	9050	-4.75	20250310	8370	2.99	20250203	11590	-25.63	20240523	8370	2.99	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
76	20250317	140946	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	10	2	0.12	295393875	34063	35.41	8670	8720	8620	11210	6050	8630	8671.99	5.87	-10776	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2056	116.76	0.28	12	0.14	74.00	30431.00	11590	20240523	-25.45	8370	20250203	3.23	9050	-4.53	20250310	8370	3.23	20250203	11590	-25.45	20240523	8370	3.23	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
77	20250317	130945	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	50	2	0.58	138103420	15912	16.54	8670	8720	8620	11210	6050	8630	8679.20	5.87	-3544	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2066	117.30	0.29	12	0.07	74.00	30431.00	11590	20240523	-25.11	8370	20250203	3.70	9050	-4.09	20250310	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
78	20250317	120945	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	50	2	0.58	124091110	14297	14.86	8670	8720	8620	11210	6050	8630	8679.52	5.87	-3083	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2066	117.30	0.29	12	0.06	74.00	30431.00	11590	20240523	-25.11	8370	20250203	3.70	9050	-4.09	20250310	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
79	20250317	110946	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	30	2	0.35	112942330	13010	13.52	8670	8720	8620	11210	6050	8630	8681.19	5.87	-2786	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2061	117.03	0.28	12	0.05	74.00	30431.00	11590	20240523	-25.28	8370	20250203	3.46	9050	-4.31	20250310	8370	3.46	20250203	11590	-25.28	20240523	8370	3.46	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
80	20250317	100944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	80	2	0.93	45628640	5255	5.46	8670	8720	8620	11210	6050	8630	8682.90	5.87	-221	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2073	117.70	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.85	8370	20250203	4.06	9050	-3.76	20250310	8370	4.06	20250203	11590	-24.85	20240523	8370	4.06	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
81	20250317	090947	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	40	2	0.46	6434170	745	0.77	8670	8670	8620	11210	6050	8630	8636.47	5.87	53	8883	8756	8673	8546	8463	8715	8505	1190	2580	5000	6550	10	1	23800576	2064	117.16	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	9050	-4.20	20250310	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.94	N	213500	5000	1190 억	1398259	N	N	73	N	N
82	20250314	160941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-130	5	-1.48	831296490	96207	117.94	8800	8800	8590	11380	6140	8760	8640.71	5.92	-15349	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2054	116.62	0.28	12	0.40	74.00	30431.00	11590	20240523	-25.54	8370	20250203	3.11	9050	-4.64	20250310	8370	3.11	20250203	11590	-25.54	20240523	8370	3.11	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	73	N	N
83	20250314	150948	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-130	5	-1.48	798417050	92397	113.27	8800	8800	8590	11380	6140	8760	8641.16	5.92	-14850	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2054	116.62	0.28	12	0.39	74.00	30431.00	11590	20240523	-25.54	8370	20250203	3.11	9050	-4.64	20250310	8370	3.11	20250203	11590	-25.54	20240523	8370	3.11	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
84	20250314	140942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-150	5	-1.71	739529900	85561	104.89	8800	8800	8590	11380	6140	8760	8643.31	5.92	-13038	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2049	116.35	0.28	12	0.36	74.00	30431.00	11590	20240523	-25.71	8370	20250203	2.87	9050	-4.86	20250310	8370	2.87	20250203	11590	-25.71	20240523	8370	2.87	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
85	20250314	130941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-150	5	-1.71	567466630	65588	80.41	8800	8800	8590	11380	6140	8760	8651.99	5.92	-11346	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2049	116.35	0.28	12	0.28	74.00	30431.00	11590	20240523	-25.71	8370	20250203	2.87	9050	-4.86	20250310	8370	2.87	20250203	11590	-25.71	20240523	8370	2.87	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
86	20250314	120944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-110	5	-1.26	309436565	35644	43.70	8800	8800	8640	11380	6140	8760	8681.31	5.92	-9665	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2059	116.89	0.28	12	0.15	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
87	20250314	110943	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-110	5	-1.26	219955845	25301	31.02	8800	8800	8640	11380	6140	8760	8693.56	5.92	-8937	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2059	116.89	0.28	12	0.11	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	9050	-4.42	20250310	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
88	20250314	100942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	-60	5	-0.68	68123150	7812	9.58	8800	8800	8700	11380	6140	8760	8720.32	5.92	-2819	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2071	117.57	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.94	8370	20250203	3.94	9050	-3.87	20250310	8370	3.94	20250203	11590	-24.94	20240523	8370	3.94	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
89	20250314	090947	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8790	30	2	0.34	4700080	537	0.66	8800	8800	8740	11380	6140	8760	8752.48	5.92	-269	8866	8812	8766	8712	8666	8790	8690	1190	2620	5000	6650	10	1	23800576	2092	118.78	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.16	8370	20250203	5.02	9050	-2.87	20250310	8370	5.02	20250203	11590	-24.16	20240523	8370	5.02	20250203	0.95	N	213500	5000	1190 억	1409782	N	N	284	N	N
90	20250313	160936	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	-40	5	-0.45	713542125	81570	103.47	8800	8820	8720	11440	6160	8800	8747.60	5.81	-3063	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2085	118.38	0.29	12	0.34	74.00	30431.00	11590	20240523	-24.42	8370	20250203	4.66	9050	-3.20	20250310	8370	4.66	20250203	11590	-24.42	20240523	8370	4.66	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	284	N	N
91	20250313	150937	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	-70	5	-0.80	678639295	77583	98.42	8800	8820	8720	11440	6160	8800	8747.27	5.81	-947	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2078	117.97	0.29	12	0.33	74.00	30431.00	11590	20240523	-24.68	8370	20250203	4.30	9050	-3.54	20250310	8370	4.30	20250203	11590	-24.68	20240523	8370	4.30	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
92	20250313	140936	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8740	-60	5	-0.68	462603900	52837	67.03	8800	8820	8720	11440	6160	8800	8755.30	5.81	-6641	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2080	118.11	0.29	12	0.22	74.00	30431.00	11590	20240523	-24.59	8370	20250203	4.42	9050	-3.43	20250310	8370	4.42	20250203	11590	-24.59	20240523	8370	4.42	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
93	20250313	130937	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	-50	5	-0.57	412991610	47162	59.83	8800	8820	8720	11440	6160	8800	8756.87	5.81	-6885	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2083	118.24	0.29	12	0.20	74.00	30431.00	11590	20240523	-24.50	8370	20250203	4.54	9050	-3.31	20250310	8370	4.54	20250203	11590	-24.50	20240523	8370	4.54	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
94	20250313	120936	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	-40	5	-0.45	364951620	41677	52.87	8800	8820	8720	11440	6160	8800	8756.67	5.81	-6640	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2085	118.38	0.29	12	0.18	74.00	30431.00	11590	20240523	-24.42	8370	20250203	4.66	9050	-3.20	20250310	8370	4.66	20250203	11590	-24.42	20240523	8370	4.66	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
95	20250313	110937	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	-40	5	-0.45	289299760	33043	41.92	8800	8820	8720	11440	6160	8800	8755.25	5.81	-7264	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2085	118.38	0.29	12	0.14	74.00	30431.00	11590	20240523	-24.42	8370	20250203	4.66	9050	-3.20	20250310	8370	4.66	20250203	11590	-24.42	20240523	8370	4.66	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
96	20250313	100936	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	-40	5	-0.45	151603000	17335	21.99	8800	8820	8720	11440	6160	8800	8745.49	5.81	-10241	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2085	118.38	0.29	12	0.07	74.00	30431.00	11590	20240523	-24.42	8370	20250203	4.66	9050	-3.20	20250310	8370	4.66	20250203	11590	-24.42	20240523	8370	4.66	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
97	20250313	090939	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	-20	5	-0.23	4917090	559	0.71	8800	8820	8780	11440	6160	8800	8796.23	5.81	-74	8953	8876	8813	8736	8673	8845	8705	1190	2640	5000	6680	10	1	23800576	2090	118.65	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.25	8370	20250203	4.90	9050	-2.98	20250310	8370	4.90	20250203	11590	-24.25	20240523	8370	4.90	20250203	0.90	N	213500	5000	1190 억	1382841	N	N	8	N	N
98	20250312	160931	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8800	-110	5	-1.23	692800840	78826	148.73	8840	8890	8750	11580	6240	8910	8788.99	5.83	-4457	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2094	118.92	0.29	12	0.33	74.00	30431.00	11590	20240523	-24.07	8370	20250203	5.14	9050	-2.76	20250310	8370	5.14	20250203	11590	-24.07	20240523	8370	5.14	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	8	N	N
99	20250312	150932	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	-130	5	-1.46	659207100	75001	141.51	8840	8890	8750	11580	6240	8910	8789.31	5.83	-3863	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2090	118.65	0.29	12	0.32	74.00	30431.00	11590	20240523	-24.25	8370	20250203	4.90	9050	-2.98	20250310	8370	4.90	20250203	11590	-24.25	20240523	8370	4.90	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
100	20250312	140930	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8770	-140	5	-1.57	546216660	62107	117.18	8840	8890	8750	11580	6240	8910	8794.77	5.83	-4939	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2087	118.51	0.29	12	0.26	74.00	30431.00	11590	20240523	-24.33	8370	20250203	4.78	9050	-3.09	20250310	8370	4.78	20250203	11590	-24.33	20240523	8370	4.78	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
101	20250312	130931	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	-130	5	-1.46	445966390	50674	95.61	8840	8890	8760	11580	6240	8910	8800.69	5.83	-4862	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2090	118.65	0.29	12	0.21	74.00	30431.00	11590	20240523	-24.25	8370	20250203	4.90	9050	-2.98	20250310	8370	4.90	20250203	11590	-24.25	20240523	8370	4.90	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
102	20250312	120933	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	-130	5	-1.46	380745800	43247	81.60	8840	8890	8760	11580	6240	8910	8803.98	5.83	-4945	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2090	118.65	0.29	12	0.18	74.00	30431.00	11590	20240523	-24.25	8370	20250203	4.90	9050	-2.98	20250310	8370	4.90	20250203	11590	-24.25	20240523	8370	4.90	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
103	20250312	110926	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	-130	5	-1.46	304257640	34542	65.17	8840	8890	8760	11580	6240	8910	8808.34	5.83	-4380	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2090	118.65	0.29	12	0.15	74.00	30431.00	11590	20240523	-24.25	8370	20250203	4.90	9050	-2.98	20250310	8370	4.90	20250203	11590	-24.25	20240523	8370	4.90	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
104	20250312	100928	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8800	-110	5	-1.23	169424160	19211	36.25	8840	8890	8760	11580	6240	8910	8819.12	5.83	-5526	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2094	118.92	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.07	8370	20250203	5.14	9050	-2.76	20250310	8370	5.14	20250203	11590	-24.07	20240523	8370	5.14	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
105	20250312	090935	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	-130	5	-1.46	41495540	4707	8.88	8840	8890	8760	11580	6240	8910	8815.71	5.83	239	9030	8970	8870	8810	8710	9000	8840	1190	2670	5000	6770	10	1	23800576	2090	118.65	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.25	8370	20250203	4.90	9050	-2.98	20250310	8370	4.90	20250203	11590	-24.25	20240523	8370	4.90	20250203	0.93	N	213500	5000	1190 억	1387404	N	N	0	N	N
106	20250311	160923	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8910	-60	5	-0.67	468691375	52991	85.26	8830	8930	8770	11660	6280	8970	8844.73	5.86	-8762	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2121	120.41	0.29	12	0.22	74.00	30431.00	11590	20240523	-23.12	8370	20250203	6.45	9050	-1.55	20250310	8370	6.45	20250203	11590	-23.12	20240523	8370	6.45	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
107	20250311	150927	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8860	-110	5	-1.23	448859865	50762	81.67	8830	8930	8770	11660	6280	8970	8842.44	5.86	-7367	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2109	119.73	0.29	12	0.21	74.00	30431.00	11590	20240523	-23.55	8370	20250203	5.85	9050	-2.10	20250310	8370	5.85	20250203	11590	-23.55	20240523	8370	5.85	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
108	20250311	140928	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8850	-120	5	-1.34	420429405	47552	76.51	8830	8930	8770	11660	6280	8970	8841.47	5.86	-5875	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2106	119.59	0.29	12	0.20	74.00	30431.00	11590	20240523	-23.64	8370	20250203	5.73	9050	-2.21	20250310	8370	5.73	20250203	11590	-23.64	20240523	8370	5.73	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
109	20250311	130926	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8850	-120	5	-1.34	389976010	44112	70.97	8830	8930	8770	11660	6280	8970	8840.59	5.86	-5014	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2106	119.59	0.29	12	0.19	74.00	30431.00	11590	20240523	-23.64	8370	20250203	5.73	9050	-2.21	20250310	8370	5.73	20250203	11590	-23.64	20240523	8370	5.73	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
110	20250311	120925	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8870	-100	5	-1.11	346096510	39164	63.01	8830	8930	8770	11660	6280	8970	8837.11	5.86	-3423	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2111	119.86	0.29	12	0.16	74.00	30431.00	11590	20240523	-23.47	8370	20250203	5.97	9050	-1.99	20250310	8370	5.97	20250203	11590	-23.47	20240523	8370	5.97	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
111	20250311	110925	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8820	-150	5	-1.67	313530190	35487	57.10	8830	8930	8770	11660	6280	8970	8835.07	5.86	-1230	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2099	119.19	0.29	12	0.15	74.00	30431.00	11590	20240523	-23.90	8370	20250203	5.38	9050	-2.54	20250310	8370	5.38	20250203	11590	-23.90	20240523	8370	5.38	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
112	20250311	100927	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8840	-130	5	-1.45	186770725	21088	33.93	8830	8930	8800	11660	6280	8970	8856.73	5.86	-3054	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2104	119.46	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.73	8370	20250203	5.62	9050	-2.32	20250310	8370	5.62	20250203	11590	-23.73	20240523	8370	5.62	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
113	20250311	090927	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8910	-60	5	-0.67	11138450	1259	2.03	8830	8930	8830	11660	6280	8970	8847.06	5.86	-181	9136	9052	8966	8882	8796	9010	8840	1190	2690	5000	6810	10	1	23800576	2121	120.41	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.12	8370	20250203	6.45	9050	-1.55	20250310	8370	6.45	20250203	11590	-23.12	20240523	8370	6.45	20250203	0.93	N	213500	5000	1190 억	1394527	N	N	171	N	N
114	20250310	160918	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8970	0	3	0.00	558835320	62109	152.95	9030	9050	8880	11660	6280	8970	8997.67	5.86	-687	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2135	121.22	0.29	12	0.26	74.00	30431.00	11590	20240523	-22.61	8370	20250203	7.17	9050	-0.88	20250310	8370	7.17	20250203	11590	-22.61	20240523	8370	7.17	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	171	N	N
115	20250310	150924	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8970	0	3	0.00	510839790	56754	139.76	9030	9050	8880	11660	6280	8970	9000.95	5.86	-780	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2135	121.22	0.29	12	0.24	74.00	30431.00	11590	20240523	-22.61	8370	20250203	7.17	9050	-0.88	20250310	8370	7.17	20250203	11590	-22.61	20240523	8370	7.17	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
116	20250310	140923	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8990	20	2	0.22	474313930	52688	129.75	9030	9050	8880	11660	6280	8970	9002.31	5.86	174	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2140	121.49	0.30	12	0.22	74.00	30431.00	11590	20240523	-22.43	8370	20250203	7.41	9050	-0.66	20250310	8370	7.41	20250203	11590	-22.43	20240523	8370	7.41	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
117	20250310	130922	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	9010	40	2	0.45	340635160	37859	93.23	9030	9040	8880	11660	6280	8970	8997.47	5.86	2215	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2144	121.76	0.30	12	0.16	74.00	30431.00	11590	20240523	-22.26	8370	20250203	7.65	9040	-0.33	20250310	8370	7.65	20250203	11590	-22.26	20240523	8370	7.65	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
118	20250310	120919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	9010	40	2	0.45	315727360	35094	86.42	9030	9040	8880	11660	6280	8970	8996.62	5.86	2114	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2144	121.76	0.30	12	0.15	74.00	30431.00	11590	20240523	-22.26	8370	20250203	7.65	9040	-0.33	20250310	8370	7.65	20250203	11590	-22.26	20240523	8370	7.65	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
119	20250310	110919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	9020	50	2	0.56	244541900	27206	67.00	9030	9040	8880	11660	6280	8970	8988.53	5.86	2173	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2147	121.89	0.30	12	0.11	74.00	30431.00	11590	20240523	-22.17	8370	20250203	7.77	9040	-0.22	20250310	8370	7.77	20250203	11590	-22.17	20240523	8370	7.77	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
120	20250310	100919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8980	10	2	0.11	168214090	18727	46.12	9030	9040	8880	11660	6280	8970	8982.44	5.86	-171	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2137	121.35	0.30	12	0.08	74.00	30431.00	11590	20240523	-22.52	8370	20250203	7.29	9040	-0.66	20250310	8370	7.29	20250203	11590	-22.52	20240523	8370	7.29	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
121	20250310	090921	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	9030	60	2	0.67	75189230	8338	20.53	9030	9030	8980	11660	6280	8970	9017.66	5.86	-918	9103	9036	8953	8886	8803	9070	8920	1190	2690	5000	6810	10	1	23800576	2149	122.03	0.30	12	0.04	74.00	30431.00	11590	20240523	-22.09	8370	20250203	7.89	9030	0.00	20250310	8370	7.89	20250203	11590	-22.09	20240523	8370	7.89	20250203	0.88	N	213500	5000	1190 억	1394976	N	N	0	N	N
122	20250307	160917	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8970	10	2	0.11	363882500	40588	47.15	8960	9020	8870	11640	6280	8960	8965.27	5.91	-11356	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2135	121.22	0.29	12	0.17	74.00	30431.00	11590	20240523	-22.61	8370	20250203	7.17	9020	-0.55	20250307	8370	7.17	20250203	11590	-22.61	20240523	8370	7.17	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
123	20250307	150921	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8950	-10	5	-0.11	339871500	37908	44.04	8960	9020	8870	11640	6280	8960	8965.69	5.91	-9740	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2130	120.95	0.29	12	0.16	74.00	30431.00	11590	20240523	-22.78	8370	20250203	6.93	9020	-0.78	20250307	8370	6.93	20250203	11590	-22.78	20240523	8370	6.93	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
124	20250307	140919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8920	-40	5	-0.45	308319560	34373	39.93	8960	9020	8870	11640	6280	8960	8969.82	5.91	-8687	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2123	120.54	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.04	8370	20250203	6.57	9020	-1.11	20250307	8370	6.57	20250203	11590	-23.04	20240523	8370	6.57	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
125	20250307	130920	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8990	30	2	0.33	251570300	28032	32.57	8960	9020	8870	11640	6280	8960	8974.40	5.91	-5472	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2140	121.49	0.30	12	0.12	74.00	30431.00	11590	20240523	-22.43	8370	20250203	7.41	9020	-0.33	20250307	8370	7.41	20250203	11590	-22.43	20240523	8370	7.41	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
126	20250307	120920	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8970	10	2	0.11	233038880	25968	30.17	8960	9020	8870	11640	6280	8960	8974.08	5.91	-5652	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2135	121.22	0.29	12	0.11	74.00	30431.00	11590	20240523	-22.61	8370	20250203	7.17	9020	-0.55	20250307	8370	7.17	20250203	11590	-22.61	20240523	8370	7.17	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
127	20250307	110919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	9000	40	2	0.45	180453355	20109	23.36	8960	9020	8870	11640	6280	8960	8973.76	5.91	-5888	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2142	121.62	0.30	12	0.08	74.00	30431.00	11590	20240523	-22.35	8370	20250203	7.53	9020	-0.22	20250307	8370	7.53	20250203	11590	-22.35	20240523	8370	7.53	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
128	20250307	100916	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8930	-30	5	-0.33	71557850	8000	9.29	8960	8980	8870	11640	6280	8960	8944.73	5.91	-3028	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2125	120.68	0.29	12	0.03	74.00	30431.00	11590	20240523	-22.95	8370	20250203	6.69	8990	-0.67	20250306	8370	6.69	20250203	11590	-22.95	20240523	8370	6.69	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
129	20250307	090922	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8880	-80	5	-0.89	20148120	2259	2.62	8960	8960	8870	11640	6280	8960	8919.04	5.91	-237	9046	9002	8946	8902	8846	8975	8875	1190	2680	5000	6800	10	1	23800576	2113	120.00	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.38	8370	20250203	6.09	8990	-1.22	20250306	8370	6.09	20250203	11590	-23.38	20240523	8370	6.09	20250203	0.93	N	213500	5000	1190 억	1406555	N	N	49	N	N
130	20250306	160914	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8960	110	2	1.24	732671325	82005	97.24	8970	8990	8890	11500	6200	8850	8934.45	5.83	20028	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2133	121.08	0.29	12	0.34	74.00	30431.00	11590	20240523	-22.69	8370	20250203	7.05	8990	-0.33	20250306	8370	7.05	20250203	11590	-22.69	20240523	8370	7.05	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	49	N	N
131	20250306	150913	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8930	80	2	0.90	710350015	79509	94.28	8970	8990	8890	11500	6200	8850	8934.21	5.83	20055	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2125	120.68	0.29	12	0.33	74.00	30431.00	11590	20240523	-22.95	8370	20250203	6.69	8990	-0.67	20250306	8370	6.69	20250203	11590	-22.95	20240523	8370	6.69	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
132	20250306	140912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8940	90	2	1.02	620616855	69452	82.36	8970	8990	8890	11500	6200	8850	8935.91	5.83	15399	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2128	120.81	0.29	12	0.29	74.00	30431.00	11590	20240523	-22.86	8370	20250203	6.81	8990	-0.56	20250306	8370	6.81	20250203	11590	-22.86	20240523	8370	6.81	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
133	20250306	130913	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8940	90	2	1.02	559035340	62560	74.19	8970	8990	8890	11500	6200	8850	8935.99	5.83	12673	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2128	120.81	0.29	12	0.26	74.00	30431.00	11590	20240523	-22.86	8370	20250203	6.81	8990	-0.56	20250306	8370	6.81	20250203	11590	-22.86	20240523	8370	6.81	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
134	20250306	120912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8940	90	2	1.02	499702250	55917	66.31	8970	8990	8890	11500	6200	8850	8936.50	5.83	11474	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2128	120.81	0.29	12	0.23	74.00	30431.00	11590	20240523	-22.86	8370	20250203	6.81	8990	-0.56	20250306	8370	6.81	20250203	11590	-22.86	20240523	8370	6.81	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
135	20250306	110909	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8970	120	2	1.36	436512390	48855	57.93	8970	8990	8890	11500	6200	8850	8934.86	5.83	10700	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2135	121.22	0.29	12	0.21	74.00	30431.00	11590	20240523	-22.61	8370	20250203	7.17	8990	-0.22	20250306	8370	7.17	20250203	11590	-22.61	20240523	8370	7.17	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
136	20250306	100912	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8930	80	2	0.90	349090410	39079	46.34	8970	8990	8890	11500	6200	8850	8932.94	5.83	9435	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2125	120.68	0.29	12	0.16	74.00	30431.00	11590	20240523	-22.95	8370	20250203	6.69	8990	-0.67	20250306	8370	6.69	20250203	11590	-22.95	20240523	8370	6.69	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
137	20250306	090915	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8940	90	2	1.02	27726020	3102	3.68	8970	8970	8890	11500	6200	8850	8938.11	5.83	551	8990	8920	8820	8750	8650	8955	8785	1190	2650	5000	6720	10	1	23800576	2128	120.81	0.29	12	0.01	74.00	30431.00	11590	20240523	-22.86	8370	20250203	6.81	8970	-0.33	20250306	8370	6.81	20250203	11590	-22.86	20240523	8370	6.81	20250203	0.91	N	213500	5000	1190 억	1388308	N	N	0	N	N
138	20250305	160903	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8850	160	2	1.84	723515165	82255	111.33	8770	8890	8720	11290	6090	8690	8795.92	5.70	25153	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2106	119.59	0.29	12	0.35	74.00	30431.00	11590	20240523	-23.64	8370	20250203	5.73	8940	-1.01	20250226	8370	5.73	20250203	11590	-23.64	20240523	8370	5.73	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
139	20250305	150906	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8840	150	2	1.73	675651635	76841	104.00	8770	8890	8720	11290	6090	8690	8792.85	5.70	25806	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2104	119.46	0.29	12	0.32	74.00	30431.00	11590	20240523	-23.73	8370	20250203	5.62	8940	-1.12	20250226	8370	5.62	20250203	11590	-23.73	20240523	8370	5.62	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
140	20250305	140905	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8820	130	2	1.50	630150500	71691	97.03	8770	8890	8720	11290	6090	8690	8789.81	5.70	24275	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2099	119.19	0.29	12	0.30	74.00	30431.00	11590	20240523	-23.90	8370	20250203	5.38	8940	-1.34	20250226	8370	5.38	20250203	11590	-23.90	20240523	8370	5.38	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
141	20250305	130901	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8800	110	2	1.27	437519790	49926	67.57	8770	8840	8720	11290	6090	8690	8763.37	5.70	19097	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2094	118.92	0.29	12	0.21	74.00	30431.00	11590	20240523	-24.07	8370	20250203	5.14	8940	-1.57	20250226	8370	5.14	20250203	11590	-24.07	20240523	8370	5.14	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
142	20250305	120904	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8770	80	2	0.92	413095560	47145	63.81	8770	8840	8720	11290	6090	8690	8762.23	5.70	18584	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2087	118.51	0.29	12	0.20	74.00	30431.00	11590	20240523	-24.33	8370	20250203	4.78	8940	-1.90	20250226	8370	4.78	20250203	11590	-24.33	20240523	8370	4.78	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
143	20250305	110858	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	60	2	0.69	401876280	45864	62.07	8770	8840	8720	11290	6090	8690	8762.35	5.70	19079	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2083	118.24	0.29	12	0.19	74.00	30431.00	11590	20240523	-24.50	8370	20250203	4.54	8940	-2.13	20250226	8370	4.54	20250203	11590	-24.50	20240523	8370	4.54	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
144	20250305	100903	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	70	2	0.81	211693910	24149	32.68	8770	8840	8720	11290	6090	8690	8766.16	5.70	11580	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2085	118.38	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.42	8370	20250203	4.66	8940	-2.01	20250226	8370	4.66	20250203	11590	-24.42	20240523	8370	4.66	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
145	20250305	090902	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8790	100	2	1.15	31218800	3563	4.82	8770	8790	8720	11290	6090	8690	8761.94	5.70	1136	8830	8760	8700	8630	8570	8730	8600	1190	2600	5000	6600	10	1	23800576	2092	118.78	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.16	8370	20250203	5.02	8940	-1.68	20250226	8370	5.02	20250203	11590	-24.16	20240523	8370	5.02	20250203	0.90	N	213500	5000	1190 억	1355787	N	N	57	N	N
146	20250304	160854	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	-80	5	-0.91	641173820	73870	126.34	8770	8770	8640	11400	6140	8770	8679.76	5.73	-8317	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2068	117.43	0.29	12	0.31	74.00	30431.00	11590	20240523	-25.02	8370	20250203	3.82	8940	-2.80	20250226	8370	3.82	20250203	11590	-25.02	20240523	8370	3.82	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	57	N	N
147	20250304	150849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-120	5	-1.37	624362030	71933	123.03	8770	8770	8640	11400	6140	8770	8679.77	5.73	-7661	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2059	116.89	0.28	12	0.30	74.00	30431.00	11590	20240523	-25.37	8370	20250203	3.35	8940	-3.24	20250226	8370	3.35	20250203	11590	-25.37	20240523	8370	3.35	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N
148	20250304	140853	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	-100	5	-1.14	520521300	59941	102.52	8770	8770	8660	11400	6140	8770	8683.89	5.73	-7573	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2064	117.16	0.28	12	0.25	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	8940	-3.02	20250226	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N
149	20250304	130851	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	-100	5	-1.14	423149590	48711	83.31	8770	8770	8660	11400	6140	8770	8686.94	5.73	-7530	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2064	117.16	0.28	12	0.20	74.00	30431.00	11590	20240523	-25.19	8370	20250203	3.58	8940	-3.02	20250226	8370	3.58	20250203	11590	-25.19	20240523	8370	3.58	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N
150	20250304	120849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	-80	5	-0.91	347592580	39993	68.40	8770	8770	8660	11400	6140	8770	8691.34	5.73	-6489	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2068	117.43	0.29	12	0.17	74.00	30431.00	11590	20240523	-25.02	8370	20250203	3.82	8940	-2.80	20250226	8370	3.82	20250203	11590	-25.02	20240523	8370	3.82	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N
151	20250304	110853	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	-80	5	-0.91	273429560	31447	53.79	8770	8770	8660	11400	6140	8770	8694.93	5.73	-7026	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2068	117.43	0.29	12	0.13	74.00	30431.00	11590	20240523	-25.02	8370	20250203	3.82	8940	-2.80	20250226	8370	3.82	20250203	11590	-25.02	20240523	8370	3.82	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N
152	20250304	100847	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	-90	5	-1.03	152983440	17576	30.06	8770	8770	8670	11400	6140	8770	8704.11	5.73	-4000	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2066	117.30	0.29	12	0.07	74.00	30431.00	11590	20240523	-25.11	8370	20250203	3.70	8940	-2.91	20250226	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N
153	20250304	090844	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	-90	5	-1.03	35688980	4100	7.01	8770	8770	8670	11400	6140	8770	8704.63	5.73	-1786	8943	8856	8783	8696	8623	8820	8660	1190	2630	5000	6660	10	1	23800576	2066	117.30	0.29	12	0.02	74.00	30431.00	11590	20240523	-25.11	8370	20250203	3.70	8940	-2.91	20250226	8370	3.70	20250203	11590	-25.11	20240523	8370	3.70	20250203	0.89	N	213500	5000	1190 억	1363925	N	N	66	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History