KissMeData/014160/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160313	54	100.00	KOSPI		종이·목재	N	N	N	N	N	1740	-505	5	-22.49	74765839310	39634036	49.95	2025	2050	1681	2915	1575	2245	1886.00	0.40	-1293134	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	1	1	108394549	1886	23.84	0.97	12	36.56	73.00	1786.00	2245	20250123	-22.49	927	20241115	87.70	2245	-22.49	20250123	1000	74.00	20250102	2245	-22.49	20250123	927	87.70	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
3	20250124	150314	54	100.00	KOSPI		종이·목재	N	N	N	N	N	1726	-519	5	-23.12	70483970190	37142328	46.81	2025	2050	1682	2915	1575	2245	1896.67	0.40	-1373317	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	1	1	108394549	1871	23.64	0.97	12	34.27	73.00	1786.00	2245	20250123	-23.12	927	20241115	86.19	2245	-23.12	20250123	1000	72.60	20250102	2245	-23.12	20250123	927	86.19	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
4	20250124	140314	54	100.00	KOSPI		종이·목재	N	N	N	N	N	1812	-433	5	-19.29	59147145460	30603508	38.57	2025	2050	1781	2915	1575	2245	1931.59	0.40	-1511064	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	1	1	108394549	1964	24.82	1.01	12	28.23	73.00	1786.00	2245	20250123	-19.29	927	20241115	95.47	2245	-19.29	20250123	1000	81.20	20250102	2245	-19.29	20250123	927	95.47	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
5	20250124	130315	54	100.00	KOSPI		종이·목재	N	N	N	N	N	1803	-442	5	-19.69	53109120832	27245897	34.33	2025	2050	1793	2915	1575	2245	1948.08	0.40	-1504310	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	1	1	108394549	1954	24.70	1.01	12	25.14	73.00	1786.00	2245	20250123	-19.69	927	20241115	94.50	2245	-19.69	20250123	1000	80.30	20250102	2245	-19.69	20250123	927	94.50	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
6	20250124	120314	54	100.00	KOSPI		종이·목재	N	N	N	N	N	1886	-359	5	-15.99	42900550117	21690252	27.33	2025	2050	1865	2915	1575	2245	1976.55	0.40	-503233	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	1	1	108394549	2044	25.84	1.06	12	20.01	73.00	1786.00	2245	20250123	-15.99	927	20241115	103.45	2245	-15.99	20250123	1000	88.60	20250102	2245	-15.99	20250123	927	103.45	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
7	20250124	110315	54	100.00	KOSPI		종이·목재	N	N	N	N	N	1923	-322	5	-14.34	34019046377	17001680	21.43	2025	2050	1920	2915	1575	2245	1999.37	0.40	173064	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	1	1	108394549	2084	26.34	1.08	12	15.68	73.00	1786.00	2245	20250123	-14.34	927	20241115	107.44	2245	-14.34	20250123	1000	92.30	20250102	2245	-14.34	20250123	927	107.44	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
8	20250124	100314	54	100.00	KOSPI		종이·목재	N	N	N	N	N	2005	-240	5	-10.69	25325652389	12577454	15.85	2025	2050	1965	2915	1575	2245	2011.59	0.40	40973	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	5	1	108394549	2173	27.47	1.12	12	11.60	73.00	1786.00	2245	20250123	-10.69	927	20241115	116.29	2245	-10.69	20250123	1000	100.50	20250102	2245	-10.69	20250123	927	116.29	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
9	20250124	090315	54	100.00	KOSPI		종이·목재	N	N	N	N	N	2005	-240	5	-10.69	6877867175	3389644	4.27	2025	2050	2000	2915	1575	2245	2022.03	0.40	27668	2576	2410	2079	1913	1582	2493	1996	542	670	500	1480	5	1	108394549	2173	27.47	1.12	12	3.13	73.00	1786.00	2245	20250123	-10.69	927	20241115	116.29	2245	-10.69	20250123	1000	100.50	20250102	2245	-10.69	20250123	927	116.29	20241115	3.37	N	014160	500	541 억	436152	N	N	0	N	01	N
10	20250123	160314	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	2245	515	1	29.77	155856378251	76552011	650.75	1782	2245	1748	2245	1211	1730	2034.09	1.17	-822244	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	5	1	108394549	2433	30.75	1.26	12	70.62	73.00	1786.00	2245	20250123	0.00	927	20241115	142.18	2245	0.00	20250123	1000	124.50	20250102	2245	0.00	20250123	927	142.18	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
11	20250123	150312	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	2245	515	1	29.77	153812584131	75641635	643.01	1782	2245	1748	2245	1211	1730	2033.58	1.17	-823257	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	5	1	108394549	2433	30.75	1.26	12	69.78	73.00	1786.00	2245	20250123	0.00	927	20241115	142.18	2245	0.00	20250123	1000	124.50	20250102	2245	0.00	20250123	927	142.18	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
12	20250123	140314	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	2180	450	2	26.01	126879032856	63404153	538.98	1782	2210	1748	2245	1211	1730	2001.26	1.17	-599759	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	5	1	108394549	2363	29.86	1.22	12	58.49	73.00	1786.00	2210	20250123	-1.36	927	20241115	135.17	2210	-1.36	20250123	1000	118.00	20250102	2210	-1.36	20250123	927	135.17	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
13	20250123	130312	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	2130	400	2	23.12	104016901676	52730190	448.25	1782	2195	1748	2245	1211	1730	1972.78	1.17	-609522	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	5	1	108394549	2309	29.18	1.19	12	48.65	73.00	1786.00	2195	20250123	-2.96	927	20241115	129.77	2195	-2.96	20250123	1000	113.00	20250102	2195	-2.96	20250123	927	129.77	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
14	20250123	120313	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1932	202	2	11.68	48137955908	25739759	218.81	1782	1942	1748	2245	1211	1730	1870.37	1.17	-475228	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	1	1	108394549	2094	26.47	1.08	12	23.75	73.00	1786.00	2120	20240325	-8.87	927	20241115	108.41	1942	-0.51	20250123	1000	93.20	20250102	2120	-8.87	20240325	927	108.41	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
15	20250123	110314	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1813	83	2	4.80	36830547821	19782501	168.17	1782	1939	1748	2245	1211	1730	1862.00	1.17	-569491	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	1	1	108394549	1965	24.84	1.02	12	18.25	73.00	1786.00	2120	20240325	-14.48	927	20241115	95.58	1939	-6.50	20250123	1000	81.30	20250102	2120	-14.48	20240325	927	95.58	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
16	20250123	100312	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1871	141	2	8.15	26968545404	14466805	122.98	1782	1939	1748	2245	1211	1730	1864.49	1.17	-460479	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	1	1	108394549	2028	25.63	1.05	12	13.35	73.00	1786.00	2120	20240325	-11.75	927	20241115	101.83	1939	-3.51	20250123	1000	87.10	20250102	2120	-11.75	20240325	927	101.83	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
17	20250123	090312	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1767	37	2	2.14	1638356700	919417	7.82	1782	1820	1748	2245	1211	1730	1783.97	1.17	-66534	1909	1819	1750	1660	1591	1864	1705	542	515	500	1140	1	1	108394549	1915	24.21	0.99	12	0.85	73.00	1786.00	2120	20240325	-16.65	927	20241115	90.61	1870	-5.51	20250121	1000	76.70	20250102	2120	-16.65	20240325	927	90.61	20241115	3.04	N	014160	500	541 억	1264421	N	N	0	N	00	N
18	20250122	160311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1730	0	3	0.00	20535197495	11638667	57.25	1709	1840	1681	2245	1211	1730	1764.43	0.95	250389	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1875	23.70	0.97	12	10.74	73.00	1786.00	2120	20240325	-18.40	927	20241115	86.62	1870	-7.49	20250121	1000	73.00	20250102	2120	-18.40	20240325	927	86.62	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
19	20250122	150312	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1730	0	3	0.00	19935594862	11291770	55.54	1709	1840	1681	2245	1211	1730	1765.51	0.95	302483	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1875	23.70	0.97	12	10.42	73.00	1786.00	2120	20240325	-18.40	927	20241115	86.62	1870	-7.49	20250121	1000	73.00	20250102	2120	-18.40	20240325	927	86.62	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
20	20250122	140310	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1740	10	2	0.58	19032007816	10771158	52.98	1709	1840	1681	2245	1211	1730	1766.96	0.95	304494	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1886	23.84	0.97	12	9.94	73.00	1786.00	2120	20240325	-17.92	927	20241115	87.70	1870	-6.95	20250121	1000	74.00	20250102	2120	-17.92	20240325	927	87.70	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
21	20250122	130311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1755	25	2	1.45	18027286706	10192339	50.13	1709	1840	1681	2245	1211	1730	1768.73	0.95	293566	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1902	24.04	0.98	12	9.40	73.00	1786.00	2120	20240325	-17.22	927	20241115	89.32	1870	-6.15	20250121	1000	75.50	20250102	2120	-17.22	20240325	927	89.32	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
22	20250122	120311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1763	33	2	1.91	16167798976	9132107	44.92	1709	1840	1681	2245	1211	1730	1770.46	0.95	285367	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1911	24.15	0.99	12	8.42	73.00	1786.00	2120	20240325	-16.84	927	20241115	90.18	1870	-5.72	20250121	1000	76.30	20250102	2120	-16.84	20240325	927	90.18	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
23	20250122	110311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1794	64	2	3.70	9777008715	5563754	27.37	1709	1826	1681	2245	1211	1730	1757.29	0.95	158472	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1945	24.58	1.00	12	5.13	73.00	1786.00	2120	20240325	-15.38	927	20241115	93.53	1870	-4.06	20250121	1000	79.40	20250102	2120	-15.38	20240325	927	93.53	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
24	20250122	100311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1698	-32	5	-1.85	3096021273	1812588	8.92	1709	1775	1681	2245	1211	1730	1708.01	0.95	167838	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1841	23.26	0.95	12	1.67	73.00	1786.00	2120	20240325	-19.91	927	20241115	83.17	1870	-9.20	20250121	1000	69.80	20250102	2120	-19.91	20240325	927	83.17	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
25	20250122	090311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1728	-2	5	-0.12	800439280	463076	2.28	1709	1775	1709	2245	1211	1730	1728.51	0.95	66080	1974	1852	1748	1626	1522	1800	1574	542	515	500	1140	1	1	108394549	1873	23.67	0.97	12	0.43	73.00	1786.00	2120	20240325	-18.49	927	20241115	86.41	1870	-7.59	20250121	1000	72.80	20250102	2120	-18.49	20240325	927	86.41	20241115	2.97	N	014160	500	541 억	1031165	N	N	22	N	00	N
26	20250121	160310	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1730	12	2	0.70	35372987587	20064198	438.54	1829	1870	1644	2230	1203	1718	1763.06	1.40	-478126	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1875	23.70	0.97	12	18.51	73.00	1786.00	2120	20240325	-18.40	927	20241115	86.62	1870	-7.49	20250121	1000	73.00	20250102	2120	-18.40	20240325	927	86.62	20241115	2.74	N	014160	500	541 억	1519218	N	N	22	N	00	N
27	20250121	150311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1692	-26	5	-1.51	34417251653	19505766	426.34	1829	1870	1644	2230	1203	1718	1764.47	1.40	-524135	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1834	23.18	0.95	12	18.00	73.00	1786.00	2120	20240325	-20.19	927	20241115	82.52	1870	-9.52	20250121	1000	69.20	20250102	2120	-20.19	20240325	927	82.52	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
28	20250121	140311	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1720	2	2	0.12	33406720954	18912576	413.37	1829	1870	1644	2230	1203	1718	1766.38	1.40	-527082	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1864	23.56	0.96	12	17.45	73.00	1786.00	2120	20240325	-18.87	927	20241115	85.54	1870	-8.02	20250121	1000	72.00	20250102	2120	-18.87	20240325	927	85.54	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
29	20250121	130310	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1698	-20	5	-1.16	32744359127	18525906	404.92	1829	1870	1644	2230	1203	1718	1767.49	1.40	-559142	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1841	23.26	0.95	12	17.09	73.00	1786.00	2120	20240325	-19.91	927	20241115	83.17	1870	-9.20	20250121	1000	69.80	20250102	2120	-19.91	20240325	927	83.17	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
30	20250121	120304	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1707	-11	5	-0.64	31864339066	18011680	393.68	1829	1870	1644	2230	1203	1718	1769.09	1.40	-536659	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1850	23.38	0.96	12	16.62	73.00	1786.00	2120	20240325	-19.48	927	20241115	84.14	1870	-8.72	20250121	1000	70.70	20250102	2120	-19.48	20240325	927	84.14	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
31	20250121	110259	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1728	10	2	0.58	30213912374	17052245	372.71	1829	1870	1644	2230	1203	1718	1771.84	1.40	-426963	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1873	23.67	0.97	12	15.73	73.00	1786.00	2120	20240325	-18.49	927	20241115	86.41	1870	-7.59	20250121	1000	72.80	20250102	2120	-18.49	20240325	927	86.41	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
32	20250121	100256	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1782	64	2	3.73	25226927649	14185664	310.06	1829	1870	1644	2230	1203	1718	1778.34	1.40	-436621	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1932	24.41	1.00	12	13.09	73.00	1786.00	2120	20240325	-15.94	927	20241115	92.23	1870	-4.71	20250121	1000	78.20	20250102	2120	-15.94	20240325	927	92.23	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
33	20250121	090310	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1693	-25	5	-1.46	3589957179	2009076	43.91	1829	1850	1688	2230	1203	1718	1786.87	1.40	-191578	1777	1747	1691	1661	1605	1762	1676	542	512	500	1130	1	1	108394549	1835	23.19	0.95	12	1.85	73.00	1786.00	2120	20240325	-20.14	927	20241115	82.63	1850	-8.49	20250121	1000	69.30	20250102	2120	-20.14	20240325	927	82.63	20241115	2.74	N	014160	500	541 억	1519218	N	N	51	N	00	N
34	20250120	160309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1718	183	2	11.92	6781330097	4017926	193.45	1635	1721	1635	1995	1075	1535	1687.45	1.41	-6355	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1862	23.53	0.96	12	3.71	73.00	1786.00	2120	20240325	-18.96	927	20241115	85.33	1721	-0.17	20250120	1000	71.80	20250102	2120	-18.96	20240325	927	85.33	20241115	2.78	N	014160	500	541 억	1525871	N	N	51	N	00	Y
35	20250120	150311	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1720	185	2	12.05	6088520827	3614661	174.04	1635	1721	1635	1995	1075	1535	1684.40	1.41	-10571	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1864	23.56	0.96	12	3.33	73.00	1786.00	2120	20240325	-18.87	927	20241115	85.54	1721	-0.06	20250120	1000	72.00	20250102	2120	-18.87	20240325	927	85.54	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
36	20250120	140310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1713	178	2	11.60	5437678692	3236354	155.82	1635	1721	1635	1995	1075	1535	1680.19	1.41	-10993	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1857	23.47	0.96	12	2.99	73.00	1786.00	2120	20240325	-19.20	927	20241115	84.79	1721	-0.46	20250120	1000	71.30	20250102	2120	-19.20	20240325	927	84.79	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
37	20250120	130308	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1720	185	2	12.05	4984291791	2971527	143.07	1635	1721	1635	1995	1075	1535	1677.35	1.41	-10993	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1864	23.56	0.96	12	2.74	73.00	1786.00	2120	20240325	-18.87	927	20241115	85.54	1721	-0.06	20250120	1000	72.00	20250102	2120	-18.87	20240325	927	85.54	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
38	20250120	120310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1705	170	2	11.07	4525375353	2703409	130.16	1635	1721	1635	1995	1075	1535	1673.95	1.41	-10993	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1848	23.36	0.95	12	2.49	73.00	1786.00	2120	20240325	-19.58	927	20241115	83.93	1721	-0.93	20250120	1000	70.50	20250102	2120	-19.58	20240325	927	83.93	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
39	20250120	110310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1702	167	2	10.88	3472752112	2089984	100.63	1635	1702	1635	1995	1075	1535	1661.62	1.41	-10993	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1845	23.32	0.95	12	1.93	73.00	1786.00	2120	20240325	-19.72	927	20241115	83.60	1702	0.00	20250120	1000	70.20	20250102	2120	-19.72	20240325	927	83.60	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
40	20250120	100310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1653	118	2	7.69	2169363816	1321896	63.65	1635	1653	1635	1995	1075	1535	1641.10	1.41	-10987	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1792	22.64	0.93	12	1.22	73.00	1786.00	2120	20240325	-22.03	927	20241115	78.32	1653	0.00	20250120	1000	65.30	20250102	2120	-22.03	20240325	927	78.32	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
41	20250120	090310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1635	100	2	6.51	548674935	335581	16.16	1635	1635	1635	1995	1075	1535	1635.00	1.41	-10987	1558	1546	1528	1516	1498	1537	1507	542	460	500	1010	1	1	108394549	1772	22.40	0.92	12	0.31	73.00	1786.00	2120	20240325	-22.88	927	20241115	76.38	1635	0.00	20250120	1000	63.50	20250102	2120	-22.88	20240325	927	76.38	20241115	2.78	N	014160	500	541 억	1525871	N	N	22	N	00	Y
42	20250117	160308	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1535	76	2	5.21	3050877531	2000896	82.85	1540	1540	1510	1896	1022	1459	1524.78	1.40	22499	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1664	21.03	0.86	12	1.85	73.00	1786.00	2120	20240325	-27.59	927	20241115	65.59	1595	-3.76	20250115	1000	53.50	20250102	2120	-27.59	20240325	927	65.59	20241115	2.63	N	014160	500	541 억	1514884	N	N	22	N	00	Y
43	20250117	150308	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1533	74	2	5.07	2660345901	1746478	72.31	1540	1540	1510	1896	1022	1459	1523.32	1.40	144	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1662	21.00	0.86	12	1.61	73.00	1786.00	2120	20240325	-27.69	927	20241115	65.37	1595	-3.89	20250115	1000	53.30	20250102	2120	-27.69	20240325	927	65.37	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
44	20250117	140309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1530	71	2	4.87	2125595643	1397652	57.87	1540	1540	1510	1896	1022	1459	1520.90	1.40	72	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1658	20.96	0.86	12	1.29	73.00	1786.00	2120	20240325	-27.83	927	20241115	65.05	1595	-4.08	20250115	1000	53.00	20250102	2120	-27.83	20240325	927	65.05	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
45	20250117	130308	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1519	60	2	4.11	1816830048	1195213	49.49	1540	1540	1510	1896	1022	1459	1520.17	1.40	72	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1647	20.81	0.85	12	1.10	73.00	1786.00	2120	20240325	-28.35	927	20241115	63.86	1595	-4.76	20250115	1000	51.90	20250102	2120	-28.35	20240325	927	63.86	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
46	20250117	120309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1519	60	2	4.11	1564809554	1029003	42.61	1540	1540	1510	1896	1022	1459	1520.79	1.40	0	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1647	20.81	0.85	12	0.95	73.00	1786.00	2120	20240325	-28.35	927	20241115	63.86	1595	-4.76	20250115	1000	51.90	20250102	2120	-28.35	20240325	927	63.86	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
47	20250117	110309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1513	54	2	3.70	1327585716	872441	36.12	1540	1540	1510	1896	1022	1459	1521.80	1.40	0	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1640	20.73	0.85	12	0.80	73.00	1786.00	2120	20240325	-28.63	927	20241115	63.21	1595	-5.14	20250115	1000	51.30	20250102	2120	-28.63	20240325	927	63.21	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
48	20250117	100310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1510	51	2	3.50	817930719	536420	22.21	1540	1540	1510	1896	1022	1459	1524.98	1.40	0	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1637	20.68	0.85	12	0.49	73.00	1786.00	2120	20240325	-28.77	927	20241115	62.89	1595	-5.33	20250115	1000	51.00	20250102	2120	-28.77	20240325	927	62.89	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
49	20250117	090310	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1540	81	2	5.55	311528300	202370	8.38	1540	1540	1540	1896	1022	1459	1540.00	1.40	0	1503	1481	1443	1421	1383	1492	1432	542	437	500	960	1	1	108394549	1669	21.10	0.86	12	0.19	73.00	1786.00	2120	20240325	-27.36	927	20241115	66.13	1595	-3.45	20250115	1000	54.00	20250102	2120	-27.36	20240325	927	66.13	20241115	2.63	N	014160	500	541 억	1514884	N	N	45	N	00	Y
50	20250116	160308	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1459	27	2	1.89	3035128924	2098589	7.85	1432	1465	1405	1861	1003	1432	1446.23	1.54	-165299	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1581	19.99	0.82	12	1.94	73.00	1786.00	2120	20240325	-31.18	927	20241115	57.39	1595	-8.53	20250115	1000	45.90	20250102	2120	-31.18	20240325	927	57.39	20241115	2.50	N	014160	500	541 억	1673110	N	N	45	N	00	Y
51	20250116	150255	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1448	16	2	1.12	2825495427	1954906	7.31	1432	1465	1405	1861	1003	1432	1445.40	1.54	-165299	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1570	19.84	0.81	12	1.80	73.00	1786.00	2120	20240325	-31.70	927	20241115	56.20	1595	-9.22	20250115	1000	44.80	20250102	2120	-31.70	20240325	927	56.20	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
52	20250116	140309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1461	29	2	2.03	2533771398	1754462	6.56	1432	1465	1405	1861	1003	1432	1444.25	1.54	-165299	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1584	20.01	0.82	12	1.62	73.00	1786.00	2120	20240325	-31.08	927	20241115	57.61	1595	-8.40	20250115	1000	46.10	20250102	2120	-31.08	20240325	927	57.61	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
53	20250116	130309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1464	32	2	2.23	2097729824	1456392	5.45	1432	1464	1405	1861	1003	1432	1440.42	1.54	-161776	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1587	20.05	0.82	12	1.34	73.00	1786.00	2120	20240325	-30.94	927	20241115	57.93	1595	-8.21	20250115	1000	46.40	20250102	2120	-30.94	20240325	927	57.93	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
54	20250116	120309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1461	29	2	2.03	1606571480	1120493	4.19	1432	1461	1405	1861	1003	1432	1433.82	1.54	-132850	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1584	20.01	0.82	12	1.03	73.00	1786.00	2120	20240325	-31.08	927	20241115	57.61	1595	-8.40	20250115	1000	46.10	20250102	2120	-31.08	20240325	927	57.61	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
55	20250116	110309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1413	-19	5	-1.33	900523814	634277	2.37	1432	1432	1405	1861	1003	1432	1419.58	1.54	-65162	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1532	19.36	0.79	12	0.59	73.00	1786.00	2120	20240325	-33.35	927	20241115	52.43	1595	-11.41	20250115	1000	41.30	20250102	2120	-33.35	20240325	927	52.43	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
56	20250116	100309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1418	-14	5	-0.98	537554984	376639	1.41	1432	1432	1418	1861	1003	1432	1427.12	1.54	-22905	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1537	19.42	0.79	12	0.35	73.00	1786.00	2120	20240325	-33.11	927	20241115	52.97	1595	-11.10	20250115	1000	41.80	20250102	2120	-33.11	20240325	927	52.97	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
57	20250116	090309	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1432	0	3	0.00	145300744	101467	0.38	1432	1432	1432	1861	1003	1432	1432.00	1.54	-6658	1721	1576	1450	1305	1179	1649	1378	542	429	500	940	1	1	108394549	1552	19.62	0.80	12	0.09	73.00	1786.00	2120	20240325	-32.45	927	20241115	54.48	1595	-10.22	20250115	1000	43.20	20250102	2120	-32.45	20240325	927	54.48	20241115	2.50	N	014160	500	541 억	1673110	N	N	5	N	00	Y
58	20250115	160308	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1432	72	2	5.29	39392486194	26597673	152.38	1341	1595	1324	1768	952	1360	1481.17	1.43	117994	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1552	19.62	0.80	12	24.54	73.00	1786.00	2120	20240325	-32.45	927	20241115	54.48	1595	-10.22	20250115	1000	43.20	20250102	2120	-32.45	20240325	927	54.48	20241115	2.23	N	014160	500	541 억	1550825	N	N	5	N	00	N
59	20250115	150309	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1400	40	2	2.94	38205201864	25761124	147.59	1341	1595	1324	1768	952	1360	1483.06	1.43	249722	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1518	19.18	0.78	12	23.77	73.00	1786.00	2120	20240325	-33.96	927	20241115	51.02	1595	-12.23	20250115	1000	40.00	20250102	2120	-33.96	20240325	927	51.02	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
60	20250115	140310	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1402	42	2	3.09	37381031233	25171653	144.21	1341	1595	1324	1768	952	1360	1485.04	1.43	318560	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1520	19.21	0.78	12	23.22	73.00	1786.00	2120	20240325	-33.87	927	20241115	51.24	1595	-12.10	20250115	1000	40.20	20250102	2120	-33.87	20240325	927	51.24	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
61	20250115	130308	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1413	53	2	3.90	36322245128	24416154	139.88	1341	1595	1324	1768	952	1360	1487.63	1.43	333787	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1532	19.36	0.79	12	22.53	73.00	1786.00	2120	20240325	-33.35	927	20241115	52.43	1595	-11.41	20250115	1000	41.30	20250102	2120	-33.35	20240325	927	52.43	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
62	20250115	120308	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1414	54	2	3.97	35100536697	23556340	134.95	1341	1595	1324	1768	952	1360	1490.07	1.43	190332	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1533	19.37	0.79	12	21.73	73.00	1786.00	2120	20240325	-33.30	927	20241115	52.54	1595	-11.35	20250115	1000	41.40	20250102	2120	-33.30	20240325	927	52.54	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
63	20250115	110309	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1462	102	2	7.50	31002995990	20754235	118.90	1341	1595	1324	1768	952	1360	1493.82	1.43	254663	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1585	20.03	0.82	12	19.15	73.00	1786.00	2120	20240325	-31.04	927	20241115	57.71	1595	-8.34	20250115	1000	46.20	20250102	2120	-31.04	20240325	927	57.71	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
64	20250115	100308	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1481	121	2	8.90	26714413168	17829535	102.15	1341	1595	1324	1768	952	1360	1498.32	1.43	50965	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1605	20.29	0.83	12	16.45	73.00	1786.00	2120	20240325	-30.14	927	20241115	59.76	1595	-7.15	20250115	1000	48.10	20250102	2120	-30.14	20240325	927	59.76	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
65	20250115	090309	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1346	-14	5	-1.03	411934520	308077	1.76	1341	1348	1324	1768	952	1360	1337.12	1.43	11870	1534	1447	1388	1301	1242	1490	1344	542	408	500	890	1	1	108394549	1459	18.44	0.75	12	0.28	73.00	1786.00	2120	20240325	-36.51	927	20241115	45.20	1510	-10.86	20250113	1000	34.60	20250102	2120	-36.51	20240325	927	45.20	20241115	2.23	N	014160	500	541 억	1550825	N	N	13	N	00	N
66	20250114	160306	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1360	29	2	2.18	24129976644	17260529	42.59	1340	1475	1329	1730	932	1331	1398.02	1.15	299362	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1474	18.63	0.76	12	15.92	73.00	1786.00	2120	20240325	-35.85	927	20241115	46.71	1510	-9.93	20250113	1000	36.00	20250102	2120	-35.85	20240325	927	46.71	20241115	1.51	N	014160	500	541 억	1246006	N	N	13	N	00	N
67	20250114	150307	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1332	1	2	0.08	23712468351	16951240	41.82	1340	1475	1329	1730	932	1331	1398.86	1.15	299006	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1444	18.25	0.75	12	15.64	73.00	1786.00	2120	20240325	-37.17	927	20241115	43.69	1510	-11.79	20250113	1000	33.20	20250102	2120	-37.17	20240325	927	43.69	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
68	20250114	140306	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1339	8	2	0.60	23131039226	16515944	40.75	1340	1475	1329	1730	932	1331	1400.53	1.15	243316	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1451	18.34	0.75	12	15.24	73.00	1786.00	2120	20240325	-36.84	927	20241115	44.44	1510	-11.32	20250113	1000	33.90	20250102	2120	-36.84	20240325	927	44.44	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
69	20250114	130307	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1347	16	2	1.20	22369260669	15948112	39.35	1340	1475	1329	1730	932	1331	1402.63	1.15	192121	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1460	18.45	0.75	12	14.71	73.00	1786.00	2120	20240325	-36.46	927	20241115	45.31	1510	-10.79	20250113	1000	34.70	20250102	2120	-36.46	20240325	927	45.31	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
70	20250114	120306	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1365	34	2	2.55	21840101319	15557427	38.39	1340	1475	1329	1730	932	1331	1403.84	1.15	127263	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1480	18.70	0.76	12	14.35	73.00	1786.00	2120	20240325	-35.61	927	20241115	47.25	1510	-9.60	20250113	1000	36.50	20250102	2120	-35.61	20240325	927	47.25	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
71	20250114	110307	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1351	20	2	1.50	20585617456	14630588	36.10	1340	1475	1329	1730	932	1331	1407.03	1.15	-8037	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1464	18.51	0.76	12	13.50	73.00	1786.00	2120	20240325	-36.27	927	20241115	45.74	1510	-10.53	20250113	1000	35.10	20250102	2120	-36.27	20240325	927	45.74	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
72	20250114	100305	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1387	56	2	4.21	16926872950	11966866	29.53	1340	1475	1336	1730	932	1331	1414.48	1.15	-120320	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1503	19.00	0.78	12	11.04	73.00	1786.00	2120	20240325	-34.58	927	20241115	49.62	1510	-8.15	20250113	1000	38.70	20250102	2120	-34.58	20240325	927	49.62	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
73	20250114	090305	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1359	28	2	2.10	529885026	394809	0.97	1340	1359	1336	1730	932	1331	1342.13	1.15	19950	1657	1494	1347	1184	1037	1575	1265	542	399	500	870	1	1	108394549	1473	18.62	0.76	12	0.36	73.00	1786.00	2120	20240325	-35.90	927	20241115	46.60	1510	-10.00	20250113	1000	35.90	20250102	2120	-35.90	20240325	927	46.60	20241115	1.51	N	014160	500	541 억	1246006	N	N	82	N	00	N
74	20250113	160304	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1331	153	2	12.99	55821870469	40201986	225.04	1225	1510	1200	1531	825	1178	1388.67	1.01	173395	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1443	18.23	0.75	12	37.09	73.00	1786.00	2120	20240325	-37.22	927	20241115	43.58	1510	-11.85	20250113	1000	33.10	20250102	2120	-37.22	20240325	927	43.58	20241115	1.52	N	014160	500	541 억	1093257	N	N	82	N	00	N
75	20250113	150305	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1346	168	2	14.26	54437475427	39169865	219.26	1225	1510	1200	1531	825	1178	1389.89	1.01	126648	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1459	18.44	0.75	12	36.14	73.00	1786.00	2120	20240325	-36.51	927	20241115	45.20	1510	-10.86	20250113	1000	34.60	20250102	2120	-36.51	20240325	927	45.20	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
76	20250113	140302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1349	171	2	14.52	50385180939	36169370	202.47	1225	1510	1200	1531	825	1178	1393.15	1.01	583633	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1462	18.48	0.76	12	33.37	73.00	1786.00	2120	20240325	-36.37	927	20241115	45.52	1510	-10.66	20250113	1000	34.90	20250102	2120	-36.37	20240325	927	45.52	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
77	20250113	130300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1361	183	2	15.53	46729756989	33500548	187.53	1225	1510	1200	1531	825	1178	1395.03	1.01	935220	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1475	18.64	0.76	12	30.91	73.00	1786.00	2120	20240325	-35.80	927	20241115	46.82	1510	-9.87	20250113	1000	36.10	20250102	2120	-35.80	20240325	927	46.82	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
78	20250113	120301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1445	267	2	22.67	41022954342	29428655	164.73	1225	1510	1200	1531	825	1178	1394.13	1.01	1372858	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1566	19.79	0.81	12	27.15	73.00	1786.00	2120	20240325	-31.84	927	20241115	55.88	1510	-4.30	20250113	1000	44.50	20250102	2120	-31.84	20240325	927	55.88	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
79	20250113	110302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1488	310	2	26.32	36249857380	26182036	146.56	1225	1510	1200	1531	825	1178	1384.69	1.01	1303458	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1613	20.38	0.83	12	24.15	73.00	1786.00	2120	20240325	-29.81	927	20241115	60.52	1510	-1.46	20250113	1000	48.80	20250102	2120	-29.81	20240325	927	60.52	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
80	20250113	100301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1430	252	2	21.39	20363169551	15316868	85.74	1225	1460	1200	1531	825	1178	1329.66	1.01	908824	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1550	19.59	0.80	12	14.13	73.00	1786.00	2120	20240325	-32.55	927	20241115	54.26	1460	-2.05	20250113	1000	43.00	20250102	2120	-32.55	20240325	927	54.26	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
81	20250113	090304	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1226	48	2	4.07	1300523621	1059300	5.93	1225	1246	1200	1531	825	1178	1228.69	1.01	140922	1372	1274	1190	1092	1008	1324	1142	542	353	500	770	1	1	108394549	1329	16.79	0.69	12	0.98	73.00	1786.00	2120	20240325	-42.17	927	20241115	32.25	1288	-4.81	20250110	1000	22.60	20250102	2120	-42.17	20240325	927	32.25	20241115	1.52	N	014160	500	541 억	1093257	N	N	88	N	00	N
82	20250110	160300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1178	40	2	3.51	21729905842	17811443	2837.11	1138	1288	1106	1479	797	1138	1220.02	1.58	-592323	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1277	16.14	0.66	12	16.43	73.00	1786.00	2120	20240325	-44.43	927	20241115	27.08	1288	-8.54	20250110	1000	17.80	20250102	2120	-44.43	20240325	927	27.08	20241115	1.43	N	014160	500	541 억	1715453	N	N	88	N	00	N
83	20250110	150301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1169	31	2	2.72	21349565230	17487962	2785.58	1138	1288	1106	1479	797	1138	1220.81	1.58	-618892	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1267	16.01	0.65	12	16.13	73.00	1786.00	2120	20240325	-44.86	927	20241115	26.11	1288	-9.24	20250110	1000	16.90	20250102	2120	-44.86	20240325	927	26.11	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
84	20250110	140300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1168	30	2	2.64	20510459983	16768562	2670.99	1138	1288	1106	1479	797	1138	1223.15	1.58	-670435	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1266	16.00	0.65	12	15.47	73.00	1786.00	2120	20240325	-44.91	927	20241115	26.00	1288	-9.32	20250110	1000	16.80	20250102	2120	-44.91	20240325	927	26.00	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
85	20250110	130300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1230	92	2	8.08	17968668096	14646352	2332.95	1138	1288	1106	1479	797	1138	1226.84	1.58	-604597	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1333	16.85	0.69	12	13.51	73.00	1786.00	2120	20240325	-41.98	927	20241115	32.69	1288	-4.50	20250110	1000	23.00	20250102	2120	-41.98	20240325	927	32.69	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
86	20250110	120300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1185	47	2	4.13	1046183005	907731	144.59	1138	1190	1106	1479	797	1138	1152.53	1.58	77917	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1284	16.23	0.66	12	0.84	73.00	1786.00	2120	20240325	-44.10	927	20241115	27.83	1191	-0.50	20250106	1000	18.50	20250102	2120	-44.10	20240325	927	27.83	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
87	20250110	110259	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1148	10	2	0.88	627407916	549317	87.50	1138	1176	1106	1479	797	1138	1142.16	1.58	-17069	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1244	15.73	0.64	12	0.51	73.00	1786.00	2120	20240325	-45.85	927	20241115	23.84	1191	-3.61	20250106	1000	14.80	20250102	2120	-45.85	20240325	927	23.84	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
88	20250110	100300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1121	-17	5	-1.49	177926261	158381	25.23	1138	1148	1106	1479	797	1138	1123.41	1.58	14604	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1215	15.36	0.63	12	0.15	73.00	1786.00	2120	20240325	-47.12	927	20241115	20.93	1191	-5.88	20250106	1000	12.10	20250102	2120	-47.12	20240325	927	20.93	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
89	20250110	090300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1143	5	2	0.44	10053283	8869	1.41	1138	1143	1130	1479	797	1138	1133.53	1.58	-1873	1213	1175	1147	1109	1081	1161	1095	542	341	500	750	1	1	108394549	1239	15.66	0.64	12	0.01	73.00	1786.00	2120	20240325	-46.08	927	20241115	23.30	1191	-4.03	20250106	1000	14.30	20250102	2120	-46.08	20240325	927	23.30	20241115	1.43	N	014160	500	541 억	1715453	N	N	3	N	00	N
90	20250109	160259	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1138	3	2	0.26	707020209	619934	65.54	1153	1185	1119	1475	795	1135	1140.48	1.52	50382	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1234	15.59	0.64	12	0.57	73.00	1786.00	2120	20240325	-46.32	927	20241115	22.76	1191	-4.45	20250106	1000	13.80	20250102	2120	-46.32	20240325	927	22.76	20241115	1.44	N	014160	500	541 억	1648933	N	N	3	N	00	N
91	20250109	150300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1146	11	2	0.97	681758024	597796	63.20	1153	1185	1119	1475	795	1135	1140.46	1.52	46785	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1242	15.70	0.64	12	0.55	73.00	1786.00	2120	20240325	-45.94	927	20241115	23.62	1191	-3.78	20250106	1000	14.60	20250102	2120	-45.94	20240325	927	23.62	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
92	20250109	140259	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1137	2	2	0.18	584086492	512209	54.15	1153	1185	1119	1475	795	1135	1140.34	1.52	32774	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1232	15.58	0.64	12	0.47	73.00	1786.00	2120	20240325	-46.37	927	20241115	22.65	1191	-4.53	20250106	1000	13.70	20250102	2120	-46.37	20240325	927	22.65	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
93	20250109	130259	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1136	1	2	0.09	560959259	491836	51.99	1153	1185	1119	1475	795	1135	1140.55	1.52	34962	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1231	15.56	0.64	12	0.45	73.00	1786.00	2120	20240325	-46.42	927	20241115	22.55	1191	-4.62	20250106	1000	13.60	20250102	2120	-46.42	20240325	927	22.55	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
94	20250109	120259	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1138	3	2	0.26	526539632	461495	48.79	1153	1185	1119	1475	795	1135	1140.95	1.52	34667	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1234	15.59	0.64	12	0.43	73.00	1786.00	2120	20240325	-46.32	927	20241115	22.76	1191	-4.45	20250106	1000	13.80	20250102	2120	-46.32	20240325	927	22.76	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
95	20250109	110300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1131	-4	5	-0.35	490734118	429926	45.45	1153	1185	1119	1475	795	1135	1141.45	1.52	35294	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1226	15.49	0.63	12	0.40	73.00	1786.00	2120	20240325	-46.65	927	20241115	22.01	1191	-5.04	20250106	1000	13.10	20250102	2120	-46.65	20240325	927	22.01	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
96	20250109	100258	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1125	-10	5	-0.88	399943199	349423	36.94	1153	1185	1119	1475	795	1135	1144.60	1.52	25790	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1219	15.41	0.63	12	0.32	73.00	1786.00	2120	20240325	-46.93	927	20241115	21.36	1191	-5.54	20250106	1000	12.50	20250102	2120	-46.93	20240325	927	21.36	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
97	20250109	090301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1145	10	2	0.88	124218944	106920	11.30	1153	1185	1143	1475	795	1135	1161.97	1.52	10910	1201	1168	1142	1109	1083	1155	1096	542	340	500	740	1	1	108394549	1241	15.68	0.64	12	0.10	73.00	1786.00	2120	20240325	-45.99	927	20241115	23.52	1191	-3.86	20250106	1000	14.50	20250102	2120	-45.99	20240325	927	23.52	20241115	1.44	N	014160	500	541 억	1648933	N	N	64	N	00	N
98	20250108	160256	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1135	3	2	0.27	1066603865	937640	67.28	1160	1175	1116	1471	793	1132	1137.54	1.70	-187975	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1230	15.55	0.64	12	0.87	73.00	1786.00	2120	20240325	-46.46	927	20241115	22.44	1191	-4.70	20250106	1000	13.50	20250102	2120	-46.46	20240325	927	22.44	20241115	1.56	N	014160	500	541 억	1845959	N	N	64	N	00	N
99	20250108	150258	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1133	1	2	0.09	1021989186	898287	64.46	1160	1175	1116	1471	793	1132	1137.71	1.70	-187313	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1228	15.52	0.63	12	0.83	73.00	1786.00	2120	20240325	-46.56	927	20241115	22.22	1191	-4.87	20250106	1000	13.30	20250102	2120	-46.56	20240325	927	22.22	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
100	20250108	140300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1135	3	2	0.27	987386036	867670	62.26	1160	1175	1116	1471	793	1132	1137.97	1.70	-191852	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1230	15.55	0.64	12	0.80	73.00	1786.00	2120	20240325	-46.46	927	20241115	22.44	1191	-4.70	20250106	1000	13.50	20250102	2120	-46.46	20240325	927	22.44	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
101	20250108	130301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1133	1	2	0.09	873198515	767083	55.04	1160	1175	1116	1471	793	1132	1138.34	1.70	-200760	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1228	15.52	0.63	12	0.71	73.00	1786.00	2120	20240325	-46.56	927	20241115	22.22	1191	-4.87	20250106	1000	13.30	20250102	2120	-46.56	20240325	927	22.22	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
102	20250108	120257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1130	-2	5	-0.18	784471685	688429	49.40	1160	1175	1116	1471	793	1132	1139.51	1.70	-193497	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1225	15.48	0.63	12	0.64	73.00	1786.00	2120	20240325	-46.70	927	20241115	21.90	1191	-5.12	20250106	1000	13.00	20250102	2120	-46.70	20240325	927	21.90	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
103	20250108	110257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1127	-5	5	-0.44	652745486	571181	40.99	1160	1175	1122	1471	793	1132	1142.80	1.70	-167753	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1222	15.44	0.63	12	0.53	73.00	1786.00	2120	20240325	-46.84	927	20241115	21.57	1191	-5.37	20250106	1000	12.70	20250102	2120	-46.84	20240325	927	21.57	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
104	20250108	100257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1136	4	2	0.35	445930598	388163	27.85	1160	1175	1135	1471	793	1132	1148.82	1.70	-144961	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1231	15.56	0.64	12	0.36	73.00	1786.00	2120	20240325	-46.42	927	20241115	22.55	1191	-4.62	20250106	1000	13.60	20250102	2120	-46.42	20240325	927	22.55	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
105	20250108	090300	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1147	15	2	1.33	213936359	184780	13.26	1160	1175	1144	1471	793	1132	1157.79	1.70	-73496	1177	1154	1138	1115	1099	1146	1107	542	339	500	740	1	1	108394549	1243	15.71	0.64	12	0.17	73.00	1786.00	2120	20240325	-45.90	927	20241115	23.73	1191	-3.69	20250106	1000	14.70	20250102	2120	-45.90	20240325	927	23.73	20241115	1.56	N	014160	500	541 억	1845959	N	N	33	N	00	N
106	20250107	160255	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1132	2	2	0.18	1583494110	1387473	37.97	1140	1161	1122	1469	791	1130	1141.29	1.62	118124	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1227	15.51	0.63	12	1.28	73.00	1786.00	2120	20240325	-46.60	927	20241115	22.11	1191	-4.95	20250106	1000	13.20	20250102	2120	-46.60	20240325	927	22.11	20241115	1.57	N	014160	500	541 억	1753849	N	N	33	N	00	N
107	20250107	150257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1135	5	2	0.44	1544235227	1352830	37.02	1140	1161	1122	1469	791	1130	1141.49	1.62	104397	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1230	15.55	0.64	12	1.25	73.00	1786.00	2120	20240325	-46.46	927	20241115	22.44	1191	-4.70	20250106	1000	13.50	20250102	2120	-46.46	20240325	927	22.44	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
108	20250107	140256	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1137	7	2	0.62	1421043009	1244453	34.05	1140	1161	1122	1469	791	1130	1141.90	1.62	122534	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1232	15.58	0.64	12	1.15	73.00	1786.00	2120	20240325	-46.37	927	20241115	22.65	1191	-4.53	20250106	1000	13.70	20250102	2120	-46.37	20240325	927	22.65	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
109	20250107	130257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1148	18	2	1.59	1300382556	1138711	31.16	1140	1161	1122	1469	791	1130	1141.98	1.62	148743	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1244	15.73	0.64	12	1.05	73.00	1786.00	2120	20240325	-45.85	927	20241115	23.84	1191	-3.61	20250106	1000	14.80	20250102	2120	-45.85	20240325	927	23.84	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
110	20250107	120257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1152	22	2	1.95	1039154647	912231	24.96	1140	1158	1122	1469	791	1130	1139.14	1.62	182660	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1249	15.78	0.65	12	0.84	73.00	1786.00	2120	20240325	-45.66	927	20241115	24.27	1191	-3.27	20250106	1000	15.20	20250102	2120	-45.66	20240325	927	24.27	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
111	20250107	110255	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1145	15	2	1.33	907714388	798124	21.84	1140	1157	1122	1469	791	1130	1137.31	1.62	201461	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1241	15.68	0.64	12	0.74	73.00	1786.00	2120	20240325	-45.99	927	20241115	23.52	1191	-3.86	20250106	1000	14.50	20250102	2120	-45.99	20240325	927	23.52	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
112	20250107	100258	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1137	7	2	0.62	489285111	431796	11.82	1140	1147	1122	1469	791	1130	1133.14	1.62	69457	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1232	15.58	0.64	12	0.40	73.00	1786.00	2120	20240325	-46.37	927	20241115	22.65	1191	-4.53	20250106	1000	13.70	20250102	2120	-46.37	20240325	927	22.65	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
113	20250107	090257	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1133	3	2	0.27	126023185	111017	3.04	1140	1141	1126	1469	791	1130	1135.17	1.62	-348	1244	1187	1134	1077	1024	1160	1050	542	339	500	740	1	1	108394549	1228	15.52	0.63	12	0.10	73.00	1786.00	2120	20240325	-46.56	927	20241115	22.22	1191	-4.87	20250106	1000	13.30	20250102	2120	-46.56	20240325	927	22.22	20241115	1.57	N	014160	500	541 억	1753849	N	N	0	N	00	N
114	20250106	160253	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1130	54	2	5.02	4133772848	3641964	391.98	1140	1191	1081	1398	754	1076	1135.04	1.41	228087	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1225	15.48	0.63	12	3.36	73.00	1786.00	2120	20240325	-46.70	927	20241115	21.90	1191	-5.12	20250106	1000	13.00	20250102	2120	-46.70	20240325	927	21.90	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
115	20250106	150254	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1129	53	2	4.93	4053259115	3570601	384.30	1140	1191	1081	1398	754	1076	1135.18	1.41	209991	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1224	15.47	0.63	12	3.29	73.00	1786.00	2120	20240325	-46.75	927	20241115	21.79	1191	-5.21	20250106	1000	12.90	20250102	2120	-46.75	20240325	927	21.79	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
116	20250106	140253	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1136	60	2	5.58	3892361931	3428320	368.98	1140	1191	1081	1398	754	1076	1135.36	1.41	168944	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1231	15.56	0.64	12	3.16	73.00	1786.00	2120	20240325	-46.42	927	20241115	22.55	1191	-4.62	20250106	1000	13.60	20250102	2120	-46.42	20240325	927	22.55	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
117	20250106	130252	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1135	59	2	5.48	3776587225	3326542	358.03	1140	1191	1081	1398	754	1076	1135.29	1.41	161699	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1230	15.55	0.64	12	3.07	73.00	1786.00	2120	20240325	-46.46	927	20241115	22.44	1191	-4.70	20250106	1000	13.50	20250102	2120	-46.46	20240325	927	22.44	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
118	20250106	120252	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1139	63	2	5.86	3629899489	3197678	344.16	1140	1191	1081	1398	754	1076	1135.17	1.41	141776	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1235	15.60	0.64	12	2.95	73.00	1786.00	2120	20240325	-46.27	927	20241115	22.87	1191	-4.37	20250106	1000	13.90	20250102	2120	-46.27	20240325	927	22.87	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
119	20250106	110253	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1145	69	2	6.41	3122009851	2754931	296.51	1140	1191	1081	1398	754	1076	1133.24	1.41	42253	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1241	15.68	0.64	12	2.54	73.00	1786.00	2120	20240325	-45.99	927	20241115	23.52	1191	-3.86	20250106	1000	14.50	20250102	2120	-45.99	20240325	927	23.52	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
120	20250106	100251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1110	34	2	3.16	2533401394	2238358	240.91	1140	1191	1081	1398	754	1076	1131.81	1.41	-54338	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1203	15.21	0.62	12	2.07	73.00	1786.00	2120	20240325	-47.64	927	20241115	19.74	1191	-6.80	20250106	1000	11.00	20250102	2120	-47.64	20240325	927	19.74	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
121	20250106	090250	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1102	26	2	2.42	1100133676	961046	103.44	1140	1191	1101	1398	754	1076	1144.73	1.41	-216870	1111	1093	1062	1044	1013	1102	1053	542	322	500	710	1	1	108394549	1195	15.10	0.62	12	0.89	73.00	1786.00	2120	20240325	-48.02	927	20241115	18.88	1191	-7.47	20250106	1000	10.20	20250102	2120	-48.02	20240325	927	18.88	20241115	1.57	N	014160	500	541 억	1523449	N	N	0	N	00	N
122	20250103	160251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1076	41	2	3.96	980971299	922938	163.12	1043	1080	1031	1345	725	1035	1062.87	1.18	296652	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1166	14.74	0.60	12	0.85	73.00	1786.00	2120	20240325	-49.25	927	20241115	16.07	1080	-0.37	20250103	1000	7.60	20250102	2120	-49.25	20240325	927	16.07	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
123	20250103	150252	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1072	37	2	3.57	918143252	864464	152.79	1043	1080	1031	1345	725	1035	1062.10	1.18	287666	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1162	14.68	0.60	12	0.80	73.00	1786.00	2120	20240325	-49.43	927	20241115	15.64	1080	-0.74	20250103	1000	7.20	20250102	2120	-49.43	20240325	927	15.64	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
124	20250103	140251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1073	38	2	3.67	850959909	801689	141.69	1043	1080	1031	1345	725	1035	1061.46	1.18	256026	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1163	14.70	0.60	12	0.74	73.00	1786.00	2120	20240325	-49.39	927	20241115	15.75	1080	-0.65	20250103	1000	7.30	20250102	2120	-49.39	20240325	927	15.75	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
125	20250103	130251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1075	40	2	3.86	797481203	751780	132.87	1043	1080	1031	1345	725	1035	1060.79	1.18	248225	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1165	14.73	0.60	12	0.69	73.00	1786.00	2120	20240325	-49.29	927	20241115	15.97	1080	-0.46	20250103	1000	7.50	20250102	2120	-49.29	20240325	927	15.97	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
126	20250103	120251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1072	37	2	3.57	689894363	651085	115.08	1043	1080	1031	1345	725	1035	1059.61	1.18	198766	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1162	14.68	0.60	12	0.60	73.00	1786.00	2120	20240325	-49.43	927	20241115	15.64	1080	-0.74	20250103	1000	7.20	20250102	2120	-49.43	20240325	927	15.64	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
127	20250103	110252	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1067	32	2	3.09	473901648	449860	79.51	1043	1073	1031	1345	725	1035	1053.44	1.18	166931	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1157	14.62	0.60	12	0.42	73.00	1786.00	2120	20240325	-49.67	927	20241115	15.10	1073	-0.56	20250103	1000	6.70	20250102	2120	-49.67	20240325	927	15.10	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
128	20250103	100250	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	23	2	2.22	279717467	267586	47.29	1043	1061	1031	1345	725	1035	1045.34	1.18	96741	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1147	14.49	0.59	12	0.25	73.00	1786.00	2120	20240325	-50.09	927	20241115	14.13	1061	-0.28	20250103	1000	5.80	20250102	2120	-50.09	20240325	927	14.13	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
129	20250103	090251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1038	3	2	0.29	30339973	29154	5.15	1043	1045	1031	1345	725	1035	1040.68	1.18	-11133	1063	1048	1024	1009	985	1056	1017	542	310	500	680	1	1	108394549	1125	14.22	0.58	12	0.03	73.00	1786.00	2120	20240325	-51.04	927	20241115	11.97	1045	-0.67	20250103	1000	3.80	20250102	2120	-51.04	20240325	927	11.97	20241115	1.59	N	014160	500	541 억	1281141	N	N	0	N	00	N
130	20250102	160250	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1035	31	2	3.09	580368732	564175	71.92	1004	1039	1000	1305	703	1004	1028.70	1.07	121989	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1122	14.18	0.58	12	0.52	73.00	1786.00	2120	20240325	-51.18	927	20241115	11.65	1039	-0.38	20250102	1000	3.50	20250102	2120	-51.18	20240325	927	11.65	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
131	20250102	150251	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1035	31	2	3.09	512784057	498819	63.59	1004	1039	1000	1305	703	1004	1028.00	1.07	81697	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1122	14.18	0.58	12	0.46	73.00	1786.00	2120	20240325	-51.18	927	20241115	11.65	1039	-0.38	20250102	1000	3.50	20250102	2120	-51.18	20240325	927	11.65	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
132	20250102	140249	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1029	25	2	2.49	457054285	444767	56.70	1004	1039	1000	1305	703	1004	1027.63	1.07	63269	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1115	14.10	0.58	12	0.41	73.00	1786.00	2120	20240325	-51.46	927	20241115	11.00	1039	-0.96	20250102	1000	2.90	20250102	2120	-51.46	20240325	927	11.00	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
133	20250102	130249	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1029	25	2	2.49	428621181	417131	53.18	1004	1039	1000	1305	703	1004	1027.55	1.07	60735	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1115	14.10	0.58	12	0.38	73.00	1786.00	2120	20240325	-51.46	927	20241115	11.00	1039	-0.96	20250102	1000	2.90	20250102	2120	-51.46	20240325	927	11.00	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
134	20250102	120250	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1036	32	2	3.19	377863344	367779	46.88	1004	1039	1000	1305	703	1004	1027.42	1.07	60411	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1123	14.19	0.58	12	0.34	73.00	1786.00	2120	20240325	-51.13	927	20241115	11.76	1039	-0.29	20250102	1000	3.60	20250102	2120	-51.13	20240325	927	11.76	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
135	20250102	110241	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1030	26	2	2.59	158440256	155643	19.84	1004	1031	1000	1305	703	1004	1017.97	1.07	5361	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1116	14.11	0.58	12	0.14	73.00	1786.00	2120	20240325	-51.42	927	20241115	11.11	1031	-0.10	20250102	1000	3.00	20250102	2120	-51.42	20240325	927	11.11	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
136	20250102	100248	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1002	-2	5	-0.20	27998948	27884	3.55	1004	1013	1002	1305	703	1004	1004.12	1.07	-1787	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1086	13.73	0.56	12	0.03	73.00	1786.00	2120	20240325	-52.74	927	20241115	8.09	1013	-1.09	20250102	1002	0.00	20250102	2120	-52.74	20240325	927	8.09	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N
137	20250102	090246	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1004	0	3	0.00	0	0	0.00	0	0	0	1305	703	1004	0.00	1.07	0	1080	1041	1007	968	934	1061	988	542	301	500	660	1	1	108394549	1088	13.75	0.56	12	0.00	73.00	1786.00	2120	20240325	-52.64	927	20241115	8.31	0	0.00	0	0	0.00	0	2120	-52.64	20240325	927	8.31	20241115	1.59	N	014160	500	541 억	1155709	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History