KissMeData/014160/price/prices-20250401.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	160257	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	88989765091	39130591	79.40	1987	2480	1905	2480	1336	1908	2274.65	0.74	0	286803	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	36.10	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	25118	N	00	N
3	20250408	150259	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	88926916931	39105249	79.35	1987	2480	1905	2480	1336	1908	2274.55	0.74	0	286803	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	36.08	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
4	20250408	140258	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	88721099251	39022258	79.18	1987	2480	1905	2480	1336	1908	2274.11	0.74	0	286845	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	36.00	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
5	20250408	130259	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	88425961891	38903251	78.94	1987	2480	1905	2480	1336	1908	2273.48	0.74	0	286884	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	35.89	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
6	20250408	120259	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	87937528371	38706302	78.54	1987	2480	1905	2480	1336	1908	2272.43	0.74	0	284478	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	35.71	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
7	20250408	110258	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	82362485891	36458301	73.98	1987	2480	1905	2480	1336	1908	2259.61	0.74	0	215360	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	33.63	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
8	20250408	100259	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N		N	2480	572	1	29.98	67583054851	30498853	61.89	1987	2480	1905	2480	1336	1908	2216.47	0.74	0	389150	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	5	1	108394549	2688	0.00	1.38	12	28.14	0.00	1794.00	2480	20250408	0.00	927	20241115	167.53	2480	0.00	20250408	1000	148.00	20250102	2480	0.00	20250408	927	167.53	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
9	20250408	090259	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1905	-3	5	-0.16	3355742210	1707620	3.47	1987	2010	1905	2480	1336	1908	1967.03	0.74	0	-14823	2224	2066	1912	1754	1600	2145	1833	542	572	500	1220	1	1	108394549	2065	0.00	1.06	12	1.58	0.00	1794.00	2245	20250123	-15.14	927	20241115	105.50	2245	-15.14	20250123	1000	90.50	20250102	2245	-15.14	20250123	927	105.50	20241115	4.27	Y	014160	500	541 억		804093	N	N	119236	N	00	N
10	20250407	160255	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1908	133	2	7.49	94398213475	48819621	116.68	1810	2070	1758	2305	1243	1775	1933.77	1.29	0	-650803	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2068	0.00	1.06	12	45.04	0.00	1794.00	2245	20250123	-15.01	927	20241115	105.83	2245	-15.01	20250123	1000	90.80	20250102	2245	-15.01	20250123	927	105.83	20241115	3.75	Y	014160	500	541 억		1395368	N	N	119236	N	00	N
11	20250407	150258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1937	162	2	9.13	90125850440	46629372	111.45	1810	2070	1758	2305	1243	1775	1932.95	1.29	0	-440300	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2100	0.00	1.08	12	43.02	0.00	1794.00	2245	20250123	-13.72	927	20241115	108.95	2245	-13.72	20250123	1000	93.70	20250102	2245	-13.72	20250123	927	108.95	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
12	20250407	140258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1914	139	2	7.83	84876706154	43900614	104.93	1810	2070	1758	2305	1243	1775	1933.53	1.29	0	-603580	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2075	0.00	1.07	12	40.50	0.00	1794.00	2245	20250123	-14.74	927	20241115	106.47	2245	-14.74	20250123	1000	91.40	20250102	2245	-14.74	20250123	927	106.47	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
13	20250407	130256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1958	183	2	10.31	80772762489	41783462	99.87	1810	2070	1758	2305	1243	1775	1933.28	1.29	0	-736972	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2122	0.00	1.09	12	38.55	0.00	1794.00	2245	20250123	-12.78	927	20241115	111.22	2245	-12.78	20250123	1000	95.80	20250102	2245	-12.78	20250123	927	111.22	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
14	20250407	120257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1922	147	2	8.28	75643250923	39185509	93.66	1810	2070	1758	2305	1243	1775	1930.55	1.29	0	-712400	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2083	0.00	1.07	12	36.15	0.00	1794.00	2245	20250123	-14.39	927	20241115	107.34	2245	-14.39	20250123	1000	92.20	20250102	2245	-14.39	20250123	927	107.34	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
15	20250407	110257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1989	214	2	12.06	68888551844	35724979	85.39	1810	2070	1758	2305	1243	1775	1928.48	1.29	0	-722514	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2156	0.00	1.11	12	32.96	0.00	1794.00	2245	20250123	-11.40	927	20241115	114.56	2245	-11.40	20250123	1000	98.90	20250102	2245	-11.40	20250123	927	114.56	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
16	20250407	100257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1962	187	2	10.54	44667566833	23652828	56.53	1810	2000	1758	2305	1243	1775	1888.66	1.29	0	-482745	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	2127	0.00	1.09	12	21.82	0.00	1794.00	2245	20250123	-12.61	927	20241115	111.65	2245	-12.61	20250123	1000	96.20	20250102	2245	-12.61	20250123	927	111.65	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
17	20250407	090257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1763	-12	5	-0.68	4942862297	2736075	6.54	1810	1834	1761	2305	1243	1775	1807.02	1.29	0	-316168	2090	1932	1644	1486	1198	2011	1565	542	530	500	1130	1	1	108394549	1911	0.00	0.98	12	2.52	0.00	1794.00	2245	20250123	-21.47	927	20241115	90.18	2245	-21.47	20250123	1000	76.30	20250102	2245	-21.47	20250123	927	90.18	20241115	3.75	Y	014160	500	541 억		1395368	N	N	280660	N	00	N
18	20250404	160257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1775	354	2	24.91	68548819919	41419838	218.52	1430	1802	1356	1847	995	1421	1654.93	2.56	0	-1975806	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1924	0.00	0.99	12	38.21	0.00	1794.00	2245	20250123	-20.94	927	20241115	91.48	2245	-20.94	20250123	1000	77.50	20250102	2245	-20.94	20250123	927	91.48	20241115	3.46	Y	014160	500	541 억		2775435	N	N	280660	N	00	N
19	20250404	150258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1742	321	2	22.59	66120692557	40037480	211.23	1430	1802	1356	1847	995	1421	1651.47	2.56	0	-1953963	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1888	0.00	0.97	12	36.94	0.00	1794.00	2245	20250123	-22.41	927	20241115	87.92	2245	-22.41	20250123	1000	74.20	20250102	2245	-22.41	20250123	927	87.92	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
20	20250404	140258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1785	364	2	25.62	59497077479	36275031	191.38	1430	1800	1356	1847	995	1421	1640.17	2.56	0	-1618665	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1935	0.00	0.99	12	33.47	0.00	1794.00	2245	20250123	-20.49	927	20241115	92.56	2245	-20.49	20250123	1000	78.50	20250102	2245	-20.49	20250123	927	92.56	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
21	20250404	130259	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1736	315	2	22.17	48711600105	30192447	159.29	1430	1770	1356	1847	995	1421	1613.37	2.56	0	-1453013	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1882	0.00	0.97	12	27.85	0.00	1794.00	2245	20250123	-22.67	927	20241115	87.27	2245	-22.67	20250123	1000	73.60	20250102	2245	-22.67	20250123	927	87.27	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
22	20250404	120257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1746	325	2	22.87	37433545112	23602225	124.52	1430	1770	1356	1847	995	1421	1586.02	2.56	0	-1447690	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1893	0.00	0.97	12	21.77	0.00	1794.00	2245	20250123	-22.23	927	20241115	88.35	2245	-22.23	20250123	1000	74.60	20250102	2245	-22.23	20250123	927	88.35	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
23	20250404	110258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1405	-16	5	-1.13	4666038066	3342745	17.64	1430	1445	1356	1847	995	1421	1395.87	2.56	0	-610421	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1523	0.00	0.78	12	3.08	0.00	1794.00	2245	20250123	-37.42	927	20241115	51.56	2245	-37.42	20250123	1000	40.50	20250102	2245	-37.42	20250123	927	51.56	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
24	20250404	100257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1421	0	3	0.00	2064189564	1484102	7.83	1430	1443	1356	1847	995	1421	1390.86	2.56	0	-231662	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1540	0.00	0.79	12	1.37	0.00	1794.00	2245	20250123	-36.70	927	20241115	53.29	2245	-36.70	20250123	1000	42.10	20250102	2245	-36.70	20250123	927	53.29	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
25	20250404	090258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1374	-47	5	-3.31	403193332	286346	1.51	1430	1443	1356	1847	995	1421	1408.04	2.56	0	-47547	1637	1529	1427	1319	1217	1583	1373	542	426	500	900	1	1	108394549	1489	0.00	0.77	12	0.26	0.00	1794.00	2245	20250123	-38.80	927	20241115	48.22	2245	-38.80	20250123	1000	37.40	20250102	2245	-38.80	20250123	927	48.22	20241115	3.46	Y	014160	500	541 억		2775435	N	N	174746	N	00	N
26	20250403	160254	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1421	68	2	5.03	27079640255	18728427	447.02	1343	1535	1325	1758	948	1353	1446.02	2.73	0	-171678	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1540	0.00	0.79	12	17.28	0.00	1794.00	2245	20250123	-36.70	927	20241115	53.29	2245	-36.70	20250123	1000	42.10	20250102	2245	-36.70	20250123	927	53.29	20241115	3.43	Y	014160	500	541 억		2959708	N	N	174746	N	00	N
27	20250403	150256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1405	52	2	3.84	26265776025	18152171	433.26	1343	1535	1325	1758	948	1353	1446.99	2.73	0	-216785	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1523	0.00	0.78	12	16.75	0.00	1794.00	2245	20250123	-37.42	927	20241115	51.56	2245	-37.42	20250123	1000	40.50	20250102	2245	-37.42	20250123	927	51.56	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
28	20250403	140256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1396	43	2	3.18	23569013274	16219918	387.14	1343	1535	1325	1758	948	1353	1453.11	2.73	0	-494816	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1513	0.00	0.78	12	14.96	0.00	1794.00	2245	20250123	-37.82	927	20241115	50.59	2245	-37.82	20250123	1000	39.60	20250102	2245	-37.82	20250123	927	50.59	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
29	20250403	130256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1454	101	2	7.46	19955184024	13663127	326.12	1343	1535	1325	1758	948	1353	1460.54	2.73	0	-498073	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1576	0.00	0.81	12	12.60	0.00	1794.00	2245	20250123	-35.23	927	20241115	56.85	2245	-35.23	20250123	1000	45.40	20250102	2245	-35.23	20250123	927	56.85	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
30	20250403	120256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1455	102	2	7.54	11003844105	7632311	182.17	1343	1496	1325	1758	948	1353	1441.78	2.73	0	206649	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1577	0.00	0.81	12	7.04	0.00	1794.00	2245	20250123	-35.19	927	20241115	56.96	2245	-35.19	20250123	1000	45.50	20250102	2245	-35.19	20250123	927	56.96	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
31	20250403	110255	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1444	91	2	6.73	9495639565	6600115	157.53	1343	1496	1325	1758	948	1353	1438.74	2.73	0	133941	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1565	0.00	0.80	12	6.09	0.00	1794.00	2245	20250123	-35.68	927	20241115	55.77	2245	-35.68	20250123	1000	44.40	20250102	2245	-35.68	20250123	927	55.77	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
32	20250403	100255	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1407	54	2	3.99	3583255255	2556009	61.01	1343	1450	1325	1758	948	1353	1401.95	2.73	0	50020	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1525	0.00	0.78	12	2.36	0.00	1794.00	2245	20250123	-37.33	927	20241115	51.78	2245	-37.33	20250123	1000	40.70	20250102	2245	-37.33	20250123	927	51.78	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
33	20250403	090256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1345	-8	5	-0.59	159433841	119344	2.85	1343	1351	1325	1758	948	1353	1335.51	2.73	0	10571	1547	1449	1387	1289	1227	1419	1259	542	405	500	860	1	1	108394549	1458	0.00	0.75	12	0.11	0.00	1794.00	2245	20250123	-40.09	927	20241115	45.09	2245	-40.09	20250123	1000	34.50	20250102	2245	-40.09	20250123	927	45.09	20241115	3.43	Y	014160	500	541 억		2959708	N	N	229085	N	00	N
34	20250402	160252	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1353	-113	5	-7.71	5678262403	4151161	45.84	1481	1485	1325	1905	1027	1466	1367.76	3.72	0	-1077253	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1467	0.00	0.75	12	3.83	0.00	1794.00	2245	20250123	-39.73	927	20241115	45.95	2245	-39.73	20250123	1000	35.30	20250102	2245	-39.73	20250123	927	45.95	20241115	3.50	Y	014160	500	541 억		4035167	N	N	229085	N	00	N
35	20250402	150251	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1348	-118	5	-8.05	5482284472	4005913	44.24	1481	1485	1325	1905	1027	1466	1368.40	3.72	0	-1090193	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1461	0.00	0.75	12	3.70	0.00	1794.00	2245	20250123	-39.96	927	20241115	45.42	2245	-39.96	20250123	1000	34.80	20250102	2245	-39.96	20250123	927	45.42	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
36	20250402	140251	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1357	-109	5	-7.44	4837923553	3529561	38.98	1481	1485	1325	1905	1027	1466	1370.52	3.72	0	-1015376	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1471	0.00	0.76	12	3.26	0.00	1794.00	2245	20250123	-39.55	927	20241115	46.39	2245	-39.55	20250123	1000	35.70	20250102	2245	-39.55	20250123	927	46.39	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
37	20250402	130252	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1337	-129	5	-8.80	4316808090	3142216	34.70	1481	1485	1325	1905	1027	1466	1373.63	3.72	0	-960805	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1449	0.00	0.75	12	2.90	0.00	1794.00	2245	20250123	-40.45	927	20241115	44.23	2245	-40.45	20250123	1000	33.70	20250102	2245	-40.45	20250123	927	44.23	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
38	20250402	120252	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1338	-128	5	-8.73	3738801384	2708825	29.92	1481	1485	1334	1905	1027	1466	1380.04	3.72	0	-826515	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1450	0.00	0.75	12	2.50	0.00	1794.00	2245	20250123	-40.40	927	20241115	44.34	2245	-40.40	20250123	1000	33.80	20250102	2245	-40.40	20250123	927	44.34	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
39	20250402	110251	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1362	-104	5	-7.09	3068351108	2210389	24.41	1481	1485	1342	1905	1027	1466	1387.94	3.72	0	-662500	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1476	0.00	0.76	12	2.04	0.00	1794.00	2245	20250123	-39.33	927	20241115	46.93	2245	-39.33	20250123	1000	36.20	20250102	2245	-39.33	20250123	927	46.93	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
40	20250402	100250	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1347	-119	5	-8.12	2547889438	1828435	20.19	1481	1485	1346	1905	1027	1466	1393.24	3.72	0	-575925	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1460	0.00	0.75	12	1.69	0.00	1794.00	2245	20250123	-40.00	927	20241115	45.31	2245	-40.00	20250123	1000	34.70	20250102	2245	-40.00	20250123	927	45.31	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
41	20250402	090252	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1442	-24	5	-1.64	483917593	331678	3.66	1481	1485	1419	1905	1027	1466	1458.87	3.72	0	-55903	1635	1550	1410	1325	1185	1593	1368	542	439	500	930	1	1	108394549	1563	0.00	0.80	12	0.31	0.00	1794.00	2245	20250123	-35.77	927	20241115	55.56	2245	-35.77	20250123	1000	44.20	20250102	2245	-35.77	20250123	927	55.56	20241115	3.50	Y	014160	500	541 억		4035167	N	N	109155	N	00	N
42	20250401	160252	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1466	206	2	16.35	12897311589	8991125	1232.55	1280	1495	1270	1638	882	1260	1434.41	3.16	0	606933	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1589	0.00	0.82	12	8.29	0.00	1794.00	2245	20250123	-34.70	927	20241115	58.14	2245	-34.70	20250123	1000	46.60	20250102	2245	-34.70	20250123	927	58.14	20241115	3.53	Y	014160	500	541 억		3422555	N	N	109155	N	00	N
43	20250401	150254	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1457	197	2	15.63	12445346886	8682932	1190.31	1280	1495	1270	1638	882	1260	1433.31	3.16	0	597406	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1579	0.00	0.81	12	8.01	0.00	1794.00	2245	20250123	-35.10	927	20241115	57.17	2245	-35.10	20250123	1000	45.70	20250102	2245	-35.10	20250123	927	57.17	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N
44	20250401	140253	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1485	225	2	17.86	11401852468	7970459	1092.64	1280	1495	1270	1638	882	1260	1430.51	3.16	0	511469	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1610	0.00	0.83	12	7.35	0.00	1794.00	2245	20250123	-33.85	927	20241115	60.19	2245	-33.85	20250123	1000	48.50	20250102	2245	-33.85	20250123	927	60.19	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N
45	20250401	130253	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1446	186	2	14.76	9973109532	6997578	959.27	1280	1493	1270	1638	882	1260	1425.22	3.16	0	546306	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1567	0.00	0.81	12	6.46	0.00	1794.00	2245	20250123	-35.59	927	20241115	55.99	2245	-35.59	20250123	1000	44.60	20250102	2245	-35.59	20250123	927	55.99	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N
46	20250401	120254	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1430	170	2	13.49	9213593298	6469391	886.86	1280	1493	1270	1638	882	1260	1424.18	3.16	0	545015	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1550	0.00	0.80	12	5.97	0.00	1794.00	2245	20250123	-36.30	927	20241115	54.26	2245	-36.30	20250123	1000	43.00	20250102	2245	-36.30	20250123	927	54.26	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N
47	20250401	110251	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1407	147	2	11.67	1943867629	1435676	196.81	1280	1428	1270	1638	882	1260	1353.97	3.16	0	1450	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1525	0.00	0.78	12	1.32	0.00	1794.00	2245	20250123	-37.33	927	20241115	51.78	2245	-37.33	20250123	1000	40.70	20250102	2245	-37.33	20250123	927	51.78	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N
48	20250401	100249	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1274	14	2	1.11	316532177	246613	33.81	1280	1301	1270	1638	882	1260	1283.52	3.16	0	5311	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1381	0.00	0.71	12	0.23	0.00	1794.00	2245	20250123	-43.25	927	20241115	37.43	2245	-43.25	20250123	1000	27.40	20250102	2245	-43.25	20250123	927	37.43	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N
49	20250401	090251	57	100.00	KOSPI		종이·목재	N	N	N	N		N	1274	14	2	1.11	34162722	26699	3.66	1280	1287	1274	1638	882	1260	1279.55	3.16	0	4089	1316	1287	1272	1243	1228	1280	1236	542	378	500	800	1	1	108394549	1381	0.00	0.71	12	0.02	0.00	1794.00	2245	20250123	-43.25	927	20241115	37.43	2245	-43.25	20250123	1000	27.40	20250102	2245	-43.25	20250123	927	37.43	20241115	3.53	Y	014160	500	541 억		3422555	N	N	2940	N	00	N