KissMeData/025750/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

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

56 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	shortOverheated
2	20250124	160359	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1075	-105	5	-8.90	11065488996	10026998	28.31	1150	1191	1020	1534	826	1180	1103.55	2.08	162415	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	866	-6.07	0.62	12	12.45	-177.00	1734.00	1240	20250123	-13.31	569	20241209	88.93	1240	-13.31	20250123	635	69.29	20250102	1240	-13.31	20250123	569	88.93	20241209	1.53	N	025750	1000	837 억	1676533	N	N	4	N	N
3	20250124	150400	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1070	-110	5	-9.32	10561997119	9552696	26.97	1150	1191	1020	1534	826	1180	1105.60	2.08	172110	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	862	-6.05	0.62	12	11.86	-177.00	1734.00	1240	20250123	-13.71	569	20241209	88.05	1240	-13.71	20250123	635	68.50	20250102	1240	-13.71	20250123	569	88.05	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
4	20250124	140359	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1062	-118	5	-10.00	9776778984	8822580	24.91	1150	1191	1020	1534	826	1180	1108.10	2.08	259534	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	856	-6.00	0.61	12	10.95	-177.00	1734.00	1240	20250123	-14.35	569	20241209	86.64	1240	-14.35	20250123	635	67.24	20250102	1240	-14.35	20250123	569	86.64	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
5	20250124	130400	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1053	-127	5	-10.76	8404740467	7507896	21.20	1150	1191	1048	1534	826	1180	1119.40	2.08	218785	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	848	-5.95	0.61	12	9.32	-177.00	1734.00	1240	20250123	-15.08	569	20241209	85.06	1240	-15.08	20250123	635	65.83	20250102	1240	-15.08	20250123	569	85.06	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
6	20250124	120358	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1085	-95	5	-8.05	7420321681	6588592	18.60	1150	1191	1076	1534	826	1180	1126.18	2.08	280829	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	874	-6.13	0.63	12	8.18	-177.00	1734.00	1240	20250123	-12.50	569	20241209	90.69	1240	-12.50	20250123	635	70.87	20250102	1240	-12.50	20250123	569	90.69	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
7	20250124	110400	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1116	-64	5	-5.42	6266639362	5535198	15.63	1150	1191	1076	1534	826	1180	1132.09	2.08	201269	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	899	-6.31	0.64	12	6.87	-177.00	1734.00	1240	20250123	-10.00	569	20241209	96.13	1240	-10.00	20250123	635	75.75	20250102	1240	-10.00	20250123	569	96.13	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
8	20250124	100358	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1168	-12	5	-1.02	4696823960	4148821	11.71	1150	1191	1076	1534	826	1180	1132.01	2.08	133872	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	941	-6.60	0.67	12	5.15	-177.00	1734.00	1240	20250123	-5.81	569	20241209	105.27	1240	-5.81	20250123	635	83.94	20250102	1240	-5.81	20250123	569	105.27	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
9	20250124	090400	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1122	-58	5	-4.92	1287927083	1133249	3.20	1150	1155	1110	1534	826	1180	1136.24	2.08	19440	1402	1290	1128	1016	854	1347	1073	838	354	1000	820	1	1	80565149	904	-6.34	0.65	12	1.41	-177.00	1734.00	1240	20250123	-9.52	569	20241209	97.19	1240	-9.52	20250123	635	76.69	20250102	1240	-9.52	20250123	569	97.19	20241209	1.53	N	025750	1000	837 억	1676533	N	N	0	N	N
10	20250123	160359	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1180	222	2	23.17	39809653848	34547990	984.10	971	1240	966	1245	671	958	1152.24	1.68	341076	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	951	-6.67	0.68	12	42.88	-177.00	1734.00	1240	20250123	-4.84	569	20241209	107.38	1240	-4.84	20250123	635	85.83	20250102	1240	-4.84	20250123	569	107.38	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
11	20250123	150357	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1200	242	2	25.26	37251424796	32393049	922.72	971	1240	966	1245	671	958	1149.99	1.68	337820	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	967	-6.78	0.69	12	40.21	-177.00	1734.00	1240	20250123	-3.23	569	20241209	110.90	1240	-3.23	20250123	635	88.98	20250102	1240	-3.23	20250123	569	110.90	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
12	20250123	140358	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1207	249	2	25.99	29546380957	25876095	737.08	971	1240	966	1245	671	958	1141.86	1.68	301937	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	972	-6.82	0.70	12	32.12	-177.00	1734.00	1240	20250123	-2.66	569	20241209	112.13	1240	-2.66	20250123	635	90.08	20250102	1240	-2.66	20250123	569	112.13	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
13	20250123	130357	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1199	241	2	25.16	25009595995	22131369	630.41	971	1240	966	1245	671	958	1130.07	1.68	169052	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	966	-6.77	0.69	12	27.47	-177.00	1734.00	1240	20250123	-3.31	569	20241209	110.72	1240	-3.31	20250123	635	88.82	20250102	1240	-3.31	20250123	569	110.72	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
14	20250123	120357	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1172	214	2	22.34	14532639198	13396556	381.60	971	1172	966	1245	671	958	1084.82	1.68	83634	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	944	-6.62	0.68	12	16.63	-177.00	1734.00	1172	20250123	0.00	569	20241209	105.98	1172	0.00	20250123	635	84.57	20250102	1172	0.00	20250123	569	105.98	20241209	1.51	N	025750	1000	837 억	1350052	Y	N	0	N	N
15	20250123	110358	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1046	88	2	9.19	6093040466	5852929	166.72	971	1090	966	1245	671	958	1041.05	1.68	-96072	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	843	-5.91	0.60	12	7.26	-177.00	1734.00	1094	20250121	-4.39	569	20241209	83.83	1094	-4.39	20250121	635	64.72	20250102	1094	-4.39	20250121	569	83.83	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
16	20250123	100356	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1006	48	2	5.01	1876616127	1868113	53.21	971	1050	966	1245	671	958	1004.60	1.68	-54261	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	810	-5.68	0.58	12	2.32	-177.00	1734.00	1094	20250121	-8.04	569	20241209	76.80	1094	-8.04	20250121	635	58.43	20250102	1094	-8.04	20250121	569	76.80	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
17	20250123	090356	57	100.00	KOSPI		종이·목재	N	N	N	N	N	982	24	2	2.51	137650838	141670	4.04	971	982	966	1245	671	958	971.83	1.68	-14704	1036	996	969	929	902	983	916	838	287	1000	670	1	1	80565149	791	-5.55	0.57	12	0.18	-177.00	1734.00	1094	20250121	-10.24	569	20241209	72.58	1094	-10.24	20250121	635	54.65	20250102	1094	-10.24	20250121	569	72.58	20241209	1.51	N	025750	1000	837 억	1350052	N	N	0	N	N
18	20250122	160355	57	100.00	KOSPI		종이·목재	N	N	N	N	N	958	-72	5	-6.99	3394110181	3492933	155.86	999	1009	942	1339	721	1030	971.66	1.77	-37911	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	772	-5.41	0.55	12	4.34	-177.00	1734.00	1094	20250121	-12.43	569	20241209	68.37	1094	-12.43	20250121	635	50.87	20250102	1094	-12.43	20250121	569	68.37	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
19	20250122	150355	57	100.00	KOSPI		종이·목재	N	N	N	N	N	961	-69	5	-6.70	3235871364	3328125	148.50	999	1009	942	1339	721	1030	972.22	1.77	-18162	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	774	-5.43	0.55	12	4.13	-177.00	1734.00	1094	20250121	-12.16	569	20241209	68.89	1094	-12.16	20250121	635	51.34	20250102	1094	-12.16	20250121	569	68.89	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
20	20250122	140354	57	100.00	KOSPI		종이·목재	N	N	N	N	N	969	-61	5	-5.92	3086295208	3173282	141.60	999	1009	942	1339	721	1030	972.53	1.77	-13536	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	781	-5.47	0.56	12	3.94	-177.00	1734.00	1094	20250121	-11.43	569	20241209	70.30	1094	-11.43	20250121	635	52.60	20250102	1094	-11.43	20250121	569	70.30	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
21	20250122	130356	57	100.00	KOSPI		종이·목재	N	N	N	N	N	968	-62	5	-6.02	2957933203	3040668	135.68	999	1009	942	1339	721	1030	972.73	1.77	-14260	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	780	-5.47	0.56	12	3.77	-177.00	1734.00	1094	20250121	-11.52	569	20241209	70.12	1094	-11.52	20250121	635	52.44	20250102	1094	-11.52	20250121	569	70.12	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
22	20250122	120354	57	100.00	KOSPI		종이·목재	N	N	N	N	N	961	-69	5	-6.70	2805738466	2882725	128.63	999	1009	942	1339	721	1030	973.23	1.77	-11314	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	774	-5.43	0.55	12	3.58	-177.00	1734.00	1094	20250121	-12.16	569	20241209	68.89	1094	-12.16	20250121	635	51.34	20250102	1094	-12.16	20250121	569	68.89	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
23	20250122	110355	57	100.00	KOSPI		종이·목재	N	N	N	N	N	975	-55	5	-5.34	2460260309	2524524	112.65	999	1009	942	1339	721	1030	974.47	1.77	-1706	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	786	-5.51	0.56	12	3.13	-177.00	1734.00	1094	20250121	-10.88	569	20241209	71.35	1094	-10.88	20250121	635	53.54	20250102	1094	-10.88	20250121	569	71.35	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
24	20250122	100355	57	100.00	KOSPI		종이·목재	N	N	N	N	N	951	-79	5	-7.67	1676855712	1713137	76.44	999	1009	950	1339	721	1030	978.72	1.77	15076	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	766	-5.37	0.55	12	2.13	-177.00	1734.00	1094	20250121	-13.07	569	20241209	67.14	1094	-13.07	20250121	635	49.76	20250102	1094	-13.07	20250121	569	67.14	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
25	20250122	090355	57	100.00	KOSPI		종이·목재	N	N	N	N	N	991	-39	5	-3.79	486652356	487855	21.77	999	1009	991	1339	721	1030	997.32	1.77	21358	1118	1073	1049	1004	980	1062	993	838	309	1000	720	1	1	80565149	798	-5.60	0.57	12	0.61	-177.00	1734.00	1094	20250121	-9.41	569	20241209	74.17	1094	-9.41	20250121	635	56.06	20250102	1094	-9.41	20250121	569	74.17	20241209	1.48	N	025750	1000	837 억	1427153	N	N	16	N	N
26	20250121	160353	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1030	-50	5	-4.63	2247241947	2154823	75.29	1094	1094	1025	1404	756	1080	1042.93	1.77	53	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	830	-5.82	0.59	12	2.67	-177.00	1734.00	1094	20250121	-5.85	569	20241209	81.02	1094	-5.85	20250121	635	62.20	20250102	1094	-5.85	20250121	569	81.02	20241209	1.52	N	025750	1000	837 억	1427153	N	N	16	N	Y
27	20250121	150355	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1046	-34	5	-3.15	2123517317	2034702	71.09	1094	1094	1025	1404	756	1080	1043.65	1.77	816	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	843	-5.91	0.60	12	2.53	-177.00	1734.00	1094	20250121	-4.39	569	20241209	83.83	1094	-4.39	20250121	635	64.72	20250102	1094	-4.39	20250121	569	83.83	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
28	20250121	140354	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1061	-19	5	-1.76	1764650205	1688672	59.00	1094	1094	1025	1404	756	1080	1044.99	1.77	816	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	855	-5.99	0.61	12	2.10	-177.00	1734.00	1094	20250121	-3.02	569	20241209	86.47	1094	-3.02	20250121	635	67.09	20250102	1094	-3.02	20250121	569	86.47	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
29	20250121	130354	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1049	-31	5	-2.87	1591429215	1524909	53.28	1094	1094	1025	1404	756	1080	1043.62	1.77	816	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	845	-5.93	0.60	12	1.89	-177.00	1734.00	1094	20250121	-4.11	569	20241209	84.36	1094	-4.11	20250121	635	65.20	20250102	1094	-4.11	20250121	569	84.36	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
30	20250121	120344	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1034	-46	5	-4.26	1385603752	1328565	46.42	1094	1094	1025	1404	756	1080	1042.93	1.77	816	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	833	-5.84	0.60	12	1.65	-177.00	1734.00	1094	20250121	-5.48	569	20241209	81.72	1094	-5.48	20250121	635	62.83	20250102	1094	-5.48	20250121	569	81.72	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
31	20250121	110339	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1025	-55	5	-5.09	1133543746	1083558	37.86	1094	1094	1025	1404	756	1080	1046.13	1.77	816	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	826	-5.79	0.59	12	1.34	-177.00	1734.00	1094	20250121	-6.31	569	20241209	80.14	1094	-6.31	20250121	635	61.42	20250102	1094	-6.31	20250121	569	80.14	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
32	20250121	100335	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1038	-42	5	-3.89	704775516	666774	23.30	1094	1094	1038	1404	756	1080	1056.99	1.77	763	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	836	-5.86	0.60	12	0.83	-177.00	1734.00	1094	20250121	-5.12	569	20241209	82.43	1094	-5.12	20250121	635	63.46	20250102	1094	-5.12	20250121	569	82.43	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
33	20250121	090354	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1094	14	2	1.30	122204176	111704	3.90	1094	1094	1094	1404	756	1080	1094.00	1.77	0	1119	1099	1065	1045	1011	1109	1055	838	324	1000	750	1	1	80565149	881	-6.18	0.63	12	0.14	-177.00	1734.00	1094	20250121	0.00	569	20241209	92.27	1094	0.00	20250121	635	72.28	20250102	1094	0.00	20250121	569	92.27	20241209	1.52	N	025750	1000	837 억	1427153	N	N	37	N	Y
34	20250120	160352	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1080	75	2	7.46	2866140225	2695160	106.00	1031	1085	1031	1306	704	1005	1063.59	1.77	12077	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	870	-6.10	0.62	12	3.35	-177.00	1734.00	1085	20250120	-0.46	569	20241209	89.81	1085	-0.46	20250120	635	70.08	20250102	1085	-0.46	20250120	569	89.81	20241209	1.42	N	025750	1000	837 억	1427174	N	N	37	N	Y
35	20250120	150354	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1080	75	2	7.46	2719298025	2559195	100.66	1031	1085	1031	1306	704	1005	1062.78	1.77	-159	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	870	-6.10	0.62	12	3.18	-177.00	1734.00	1085	20250120	-0.46	569	20241209	89.81	1085	-0.46	20250120	635	70.08	20250102	1085	-0.46	20250120	569	89.81	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
36	20250120	140352	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1082	77	2	7.66	2378314327	2243743	88.25	1031	1085	1031	1306	704	1005	1060.21	1.77	-159	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	872	-6.11	0.62	12	2.79	-177.00	1734.00	1085	20250120	-0.28	569	20241209	90.16	1085	-0.28	20250120	635	70.39	20250102	1085	-0.28	20250120	569	90.16	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
37	20250120	130352	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1085	80	2	7.96	1965653599	1862786	73.27	1031	1085	1031	1306	704	1005	1055.48	1.77	-159	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	874	-6.13	0.63	12	2.31	-177.00	1734.00	1085	20250120	0.00	569	20241209	90.69	1085	0.00	20250120	635	70.87	20250102	1085	0.00	20250120	569	90.69	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
38	20250120	120353	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1067	62	2	6.17	1505481439	1435421	56.46	1031	1070	1031	1306	704	1005	1049.10	1.77	-159	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	860	-6.03	0.62	12	1.78	-177.00	1734.00	1070	20250120	-0.28	569	20241209	87.52	1070	-0.28	20250120	635	68.03	20250102	1070	-0.28	20250120	569	87.52	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
39	20250120	110353	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1070	65	2	6.47	1192881336	1142660	44.94	1031	1070	1031	1306	704	1005	1044.28	1.77	-159	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	862	-6.05	0.62	12	1.42	-177.00	1734.00	1070	20250120	0.00	569	20241209	88.05	1070	0.00	20250120	635	68.50	20250102	1070	0.00	20250120	569	88.05	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
40	20250120	100353	59	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	1039	34	2	3.38	783643626	755870	29.73	1031	1039	1031	1306	704	1005	1037.15	1.77	-59	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	837	-5.87	0.60	12	0.94	-177.00	1734.00	1039	20250120	0.00	569	20241209	82.60	1039	0.00	20250120	635	63.62	20250102	1039	0.00	20250120	569	82.60	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
41	20250120	090353	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1031	26	2	2.59	187354253	181963	7.16	1031	1031	1031	1306	704	1005	1031.00	1.77	-59	1022	1013	996	987	970	1018	992	838	301	1000	700	1	1	80565149	831	-5.82	0.59	12	0.23	-177.00	1734.00	1033	20250116	-0.19	569	20241209	81.20	1033	-0.19	20250116	635	62.36	20250102	1033	-0.19	20250116	569	81.20	20241209	1.42	N	025750	1000	837 억	1427174	N	N	17	N	Y
42	20250117	160351	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1005	20	2	2.03	2433572286	2446508	24.02	1002	1005	979	1280	690	985	994.92	1.79	-39138	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	810	-5.68	0.58	12	3.04	-177.00	1734.00	1033	20250116	-2.71	569	20241209	76.63	1033	-2.71	20250116	635	58.27	20250102	1033	-2.71	20250116	569	76.63	20241209	1.49	N	025750	1000	837 억	1444019	N	N	17	N	Y
43	20250117	150352	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1004	19	2	1.93	2178811821	2193015	21.53	1002	1004	979	1280	690	985	993.75	1.79	-30270	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	809	-5.67	0.58	12	2.72	-177.00	1734.00	1033	20250116	-2.81	569	20241209	76.45	1033	-2.81	20250116	635	58.11	20250102	1033	-2.81	20250116	569	76.45	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
44	20250117	140352	59	100.00	KOSPI		종이·목재	N	N	N	N	N	998	13	2	1.32	1863017631	1877802	18.44	1002	1002	979	1280	690	985	992.35	1.79	-30328	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	804	-5.64	0.58	12	2.33	-177.00	1734.00	1033	20250116	-3.39	569	20241209	75.40	1033	-3.39	20250116	635	57.17	20250102	1033	-3.39	20250116	569	75.40	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
45	20250117	130352	59	100.00	KOSPI		종이·목재	N	N	N	N	N	985	0	3	0.00	1715789377	1730013	16.99	1002	1002	979	1280	690	985	992.01	1.79	-30328	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	794	-5.56	0.57	12	2.15	-177.00	1734.00	1033	20250116	-4.65	569	20241209	73.11	1033	-4.65	20250116	635	55.12	20250102	1033	-4.65	20250116	569	73.11	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
46	20250117	120353	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1000	15	2	1.52	1433594757	1443521	14.17	1002	1002	979	1280	690	985	993.46	1.79	-30386	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	806	-5.65	0.58	12	1.79	-177.00	1734.00	1033	20250116	-3.19	569	20241209	75.75	1033	-3.19	20250116	635	57.48	20250102	1033	-3.19	20250116	569	75.75	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
47	20250117	110352	59	100.00	KOSPI		종이·목재	N	N	N	N	N	999	14	2	1.42	991302803	1001576	9.83	1002	1002	979	1280	690	985	990.03	1.79	-30386	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	805	-5.64	0.58	12	1.24	-177.00	1734.00	1033	20250116	-3.29	569	20241209	75.57	1033	-3.29	20250116	635	57.32	20250102	1033	-3.29	20250116	569	75.57	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
48	20250117	100354	59	100.00	KOSPI		종이·목재	N	N	N	N	N	980	-5	5	-0.51	629911556	639823	6.28	1002	1002	979	1280	690	985	984.46	1.79	-30386	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	790	-5.54	0.57	12	0.79	-177.00	1734.00	1033	20250116	-5.13	569	20241209	72.23	1033	-5.13	20250116	635	54.33	20250102	1033	-5.13	20250116	569	72.23	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
49	20250117	090354	59	100.00	KOSPI		종이·목재	N	N	N	N	N	1002	17	2	1.73	188390644	188996	1.86	1002	1002	1002	1280	690	985	1002.00	1.79	-30386	1109	1046	970	907	831	1078	939	838	295	1000	680	1	1	80565149	807	-5.66	0.58	12	0.23	-177.00	1734.00	1033	20250116	-3.00	569	20241209	76.10	1033	-3.00	20250116	635	57.80	20250102	1033	-3.00	20250116	569	76.10	20241209	1.49	N	025750	1000	837 억	1444019	N	N	33	N	Y
50	20250116	160351	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	985	57	2	6.14	9742537330	9991640	216.52	928	1033	894	1206	650	928	975.07	1.78	11487	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	794	-5.56	0.57	12	12.40	-177.00	1734.00	1033	20250116	-4.65	569	20241209	73.11	1033	-4.65	20250116	635	55.12	20250102	1033	-4.65	20250116	569	73.11	20241209	1.46	N	025750	1000	837 억	1434083	N	N	33	N	N
51	20250116	150335	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	984	56	2	6.03	9492065439	9737198	211.00	928	1033	894	1206	650	928	974.83	1.78	19014	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	793	-5.56	0.57	12	12.09	-177.00	1734.00	1033	20250116	-4.74	569	20241209	72.93	1033	-4.74	20250116	635	54.96	20250102	1033	-4.74	20250116	569	72.93	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
52	20250116	140353	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	973	45	2	4.85	8554740702	8780697	190.27	928	1033	894	1206	650	928	974.27	1.78	-17840	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	784	-5.50	0.56	12	10.90	-177.00	1734.00	1033	20250116	-5.81	569	20241209	71.00	1033	-5.81	20250116	635	53.23	20250102	1033	-5.81	20250116	569	71.00	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
53	20250116	130352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	971	43	2	4.63	3685900216	3913028	84.79	928	980	894	1206	650	928	941.96	1.78	17838	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	782	-5.49	0.56	12	4.86	-177.00	1734.00	1003	20250113	-3.19	569	20241209	70.65	1003	-3.19	20250113	635	52.91	20250102	1003	-3.19	20250113	569	70.65	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
54	20250116	120353	57	100.00	KOSPI		종이·목재	N	N	N	N	N	951	23	2	2.48	2875932300	3068047	66.48	928	980	894	1206	650	928	937.38	1.78	5855	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	766	-5.37	0.55	12	3.81	-177.00	1734.00	1003	20250113	-5.18	569	20241209	67.14	1003	-5.18	20250113	635	49.76	20250102	1003	-5.18	20250113	569	67.14	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
55	20250116	110352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	917	-11	5	-1.19	876079981	965570	20.92	928	935	894	1206	650	928	907.30	1.78	59649	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	739	-5.18	0.53	12	1.20	-177.00	1734.00	1003	20250113	-8.57	569	20241209	61.16	1003	-8.57	20250113	635	44.41	20250102	1003	-8.57	20250113	569	61.16	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
56	20250116	100352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	909	-19	5	-2.05	630832210	695691	15.08	928	935	894	1206	650	928	906.74	1.78	57231	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	732	-5.14	0.52	12	0.86	-177.00	1734.00	1003	20250113	-9.37	569	20241209	59.75	1003	-9.37	20250113	635	43.15	20250102	1003	-9.37	20250113	569	59.75	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
57	20250116	090352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	903	-25	5	-2.69	165935396	180876	3.92	928	935	901	1206	650	928	917.35	1.78	28793	996	962	901	867	806	979	884	838	278	1000	640	1	1	80565149	728	-5.10	0.52	12	0.22	-177.00	1734.00	1003	20250113	-9.97	569	20241209	58.70	1003	-9.97	20250113	635	42.20	20250102	1003	-9.97	20250113	569	58.70	20241209	1.46	N	025750	1000	837 억	1434083	N	N	4	N	N
58	20250115	160351	57	100.00	KOSPI		종이·목재	N	N	N	N	N	928	79	2	9.31	4050829304	4545507	166.48	858	935	840	1103	595	849	891.03	1.94	-111869	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	748	-5.24	0.54	12	5.64	-177.00	1734.00	1003	20250113	-7.48	569	20241209	63.09	1003	-7.48	20250113	635	46.14	20250102	1003	-7.48	20250113	569	63.09	20241209	1.25	N	025750	1000	837 억	1564157	N	N	4	N	N
59	20250115	150352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	898	49	2	5.77	3271847929	3698890	135.48	858	917	840	1103	595	849	884.55	1.94	-70046	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	723	-5.07	0.52	12	4.59	-177.00	1734.00	1003	20250113	-10.47	569	20241209	57.82	1003	-10.47	20250113	635	41.42	20250102	1003	-10.47	20250113	569	57.82	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
60	20250115	140353	57	100.00	KOSPI		종이·목재	N	N	N	N	N	879	30	2	3.53	2834492948	3207670	117.48	858	917	840	1103	595	849	883.66	1.94	-96657	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	708	-4.97	0.51	12	3.98	-177.00	1734.00	1003	20250113	-12.36	569	20241209	54.48	1003	-12.36	20250113	635	38.43	20250102	1003	-12.36	20250113	569	54.48	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
61	20250115	130351	57	100.00	KOSPI		종이·목재	N	N	N	N	N	878	29	2	3.42	2702383622	3056981	111.97	858	917	840	1103	595	849	884.01	1.94	-95132	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	707	-4.96	0.51	12	3.79	-177.00	1734.00	1003	20250113	-12.46	569	20241209	54.31	1003	-12.46	20250113	635	38.27	20250102	1003	-12.46	20250113	569	54.31	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
62	20250115	120349	57	100.00	KOSPI		종이·목재	N	N	N	N	N	869	20	2	2.36	2557809416	2891238	105.89	858	917	840	1103	595	849	884.68	1.94	-82059	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	700	-4.91	0.50	12	3.59	-177.00	1734.00	1003	20250113	-13.36	569	20241209	52.72	1003	-13.36	20250113	635	36.85	20250102	1003	-13.36	20250113	569	52.72	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
63	20250115	110352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	885	36	2	4.24	2297930146	2595331	95.06	858	917	840	1103	595	849	885.41	1.94	-85398	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	713	-5.00	0.51	12	3.22	-177.00	1734.00	1003	20250113	-11.76	569	20241209	55.54	1003	-11.76	20250113	635	39.37	20250102	1003	-11.76	20250113	569	55.54	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
64	20250115	100351	57	100.00	KOSPI		종이·목재	N	N	N	N	N	881	32	2	3.77	1764684549	1994768	73.06	858	917	840	1103	595	849	884.66	1.94	-18117	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	710	-4.98	0.51	12	2.48	-177.00	1734.00	1003	20250113	-12.16	569	20241209	54.83	1003	-12.16	20250113	635	38.74	20250102	1003	-12.16	20250113	569	54.83	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
65	20250115	090352	57	100.00	KOSPI		종이·목재	N	N	N	N	N	874	25	2	2.94	197715648	226386	8.29	858	882	858	1103	595	849	873.37	1.94	-915	896	872	851	827	806	862	817	838	254	1000	590	1	1	80565149	704	-4.94	0.50	12	0.28	-177.00	1734.00	1003	20250113	-12.86	569	20241209	53.60	1003	-12.86	20250113	635	37.64	20250102	1003	-12.86	20250113	569	53.60	20241209	1.25	N	025750	1000	837 억	1564157	N	N	10	N	N
66	20250114	160349	57	100.00	KOSPI		종이·목재	N	N	N	N	N	849	-51	5	-5.67	2311887549	2708335	17.71	873	875	830	1170	630	900	853.63	1.82	73428	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	684	-4.80	0.49	12	3.36	-177.00	1734.00	1003	20250113	-15.35	569	20241209	49.21	1003	-15.35	20250113	635	33.70	20250102	1003	-15.35	20250113	569	49.21	20241209	1.15	N	025750	1000	837 억	1469881	N	N	10	N	N
67	20250114	150350	57	100.00	KOSPI		종이·목재	N	N	N	N	N	850	-50	5	-5.56	2228602184	2610225	17.07	873	875	830	1170	630	900	853.80	1.82	79717	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	685	-4.80	0.49	12	3.24	-177.00	1734.00	1003	20250113	-15.25	569	20241209	49.38	1003	-15.25	20250113	635	33.86	20250102	1003	-15.25	20250113	569	49.38	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
68	20250114	140349	57	100.00	KOSPI		종이·목재	N	N	N	N	N	850	-50	5	-5.56	2097481750	2455443	16.06	873	875	830	1170	630	900	854.22	1.82	88902	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	685	-4.80	0.49	12	3.05	-177.00	1734.00	1003	20250113	-15.25	569	20241209	49.38	1003	-15.25	20250113	635	33.86	20250102	1003	-15.25	20250113	569	49.38	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
69	20250114	130349	57	100.00	KOSPI		종이·목재	N	N	N	N	N	860	-40	5	-4.44	1998529145	2339595	15.30	873	875	830	1170	630	900	854.22	1.82	95160	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	693	-4.86	0.50	12	2.90	-177.00	1734.00	1003	20250113	-14.26	569	20241209	51.14	1003	-14.26	20250113	635	35.43	20250102	1003	-14.26	20250113	569	51.14	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
70	20250114	120347	57	100.00	KOSPI		종이·목재	N	N	N	N	N	861	-39	5	-4.33	1796456754	2103017	13.75	873	875	830	1170	630	900	854.23	1.82	84415	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	694	-4.86	0.50	12	2.61	-177.00	1734.00	1003	20250113	-14.16	569	20241209	51.32	1003	-14.16	20250113	635	35.59	20250102	1003	-14.16	20250113	569	51.32	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
71	20250114	110350	57	100.00	KOSPI		종이·목재	N	N	N	N	N	857	-43	5	-4.78	1586833659	1858535	12.15	873	875	830	1170	630	900	853.81	1.82	77147	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	690	-4.84	0.49	12	2.31	-177.00	1734.00	1003	20250113	-14.56	569	20241209	50.62	1003	-14.56	20250113	635	34.96	20250102	1003	-14.56	20250113	569	50.62	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
72	20250114	100348	57	100.00	KOSPI		종이·목재	N	N	N	N	N	858	-42	5	-4.67	1340327674	1571008	10.27	873	875	830	1170	630	900	853.16	1.82	56136	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	691	-4.85	0.49	12	1.95	-177.00	1734.00	1003	20250113	-14.46	569	20241209	50.79	1003	-14.46	20250113	635	35.12	20250102	1003	-14.46	20250113	569	50.79	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
73	20250114	090347	57	100.00	KOSPI		종이·목재	N	N	N	N	N	855	-45	5	-5.00	313939702	362313	2.37	873	875	855	1170	630	900	866.49	1.82	53675	1060	980	923	843	786	951	814	838	270	1000	630	1	1	80565149	689	-4.83	0.49	12	0.45	-177.00	1734.00	1003	20250113	-14.76	569	20241209	50.26	1003	-14.76	20250113	635	34.65	20250102	1003	-14.76	20250113	569	50.26	20241209	1.15	N	025750	1000	837 억	1469881	N	N	59	N	N
74	20250113	160346	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	900	40	2	4.65	14248048427	15118371	169.69	926	1003	866	1118	602	860	942.46	2.01	-154185	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	725	-5.08	0.52	12	18.77	-177.00	1734.00	1003	20250113	-10.27	569	20241209	58.17	1003	-10.27	20250113	635	41.73	20250102	1003	-10.27	20250113	569	58.17	20241209	1.15	N	025750	1000	837 억	1618947	N	N	59	N	N
75	20250113	150346	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	900	40	2	4.65	13867940679	14695443	164.94	926	1003	866	1118	602	860	943.69	2.01	-163938	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	725	-5.08	0.52	12	18.24	-177.00	1734.00	1003	20250113	-10.27	569	20241209	58.17	1003	-10.27	20250113	635	41.73	20250102	1003	-10.27	20250113	569	58.17	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
76	20250113	140343	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	895	35	2	4.07	13020893712	13754364	154.38	926	1003	866	1118	602	860	946.67	2.01	-154934	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	721	-5.06	0.52	12	17.07	-177.00	1734.00	1003	20250113	-10.77	569	20241209	57.29	1003	-10.77	20250113	635	40.94	20250102	1003	-10.77	20250113	569	57.29	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
77	20250113	130340	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	869	9	2	1.05	12064802309	12674814	142.26	926	1003	866	1118	602	860	951.87	2.01	-115339	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	700	-4.91	0.50	12	15.73	-177.00	1734.00	1003	20250113	-13.36	569	20241209	52.72	1003	-13.36	20250113	635	36.85	20250102	1003	-13.36	20250113	569	52.72	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
78	20250113	120341	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	934	74	2	8.60	10636403830	11075832	124.31	926	1003	920	1118	602	860	960.33	2.01	-166007	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	752	-5.28	0.54	12	13.75	-177.00	1734.00	1003	20250113	-6.88	569	20241209	64.15	1003	-6.88	20250113	635	47.09	20250102	1003	-6.88	20250113	569	64.15	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
79	20250113	110342	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	932	72	2	8.37	10004120423	10400249	116.73	926	1003	920	1118	602	860	961.91	2.01	-150550	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	751	-5.27	0.54	12	12.91	-177.00	1734.00	1003	20250113	-7.08	569	20241209	63.80	1003	-7.08	20250113	635	46.77	20250102	1003	-7.08	20250113	569	63.80	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
80	20250113	100341	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	956	96	2	11.16	8758752125	9073635	101.84	926	1003	920	1118	602	860	965.30	2.01	-147152	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	770	-5.40	0.55	12	11.26	-177.00	1734.00	1003	20250113	-4.69	569	20241209	68.01	1003	-4.69	20250113	635	50.55	20250102	1003	-4.69	20250113	569	68.01	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
81	20250113	090345	57	100.00	KOSPI	신고가	종이·목재	N	N	N	N	N	959	99	2	11.51	3083107793	3202747	35.95	926	1000	921	1118	602	860	962.64	2.01	-143759	981	920	814	753	647	951	784	838	258	1000	600	1	1	80565149	773	-5.42	0.55	12	3.98	-177.00	1734.00	1000	20250113	-4.10	569	20241209	68.54	1000	-4.10	20250113	635	51.02	20250102	1000	-4.10	20250113	569	68.54	20241209	1.15	N	025750	1000	837 억	1618947	N	N	67	N	N
82	20250110	160340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	860	136	2	18.78	7188679494	8717314	568.31	719	875	708	941	507	724	824.42	1.98	20518	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	693	-4.86	0.50	12	10.82	-177.00	1734.00	887	20240110	-3.04	569	20241209	51.14	875	-1.71	20250110	635	35.43	20250102	887	-3.04	20240110	569	51.14	20241209	1.13	N	025750	1000	837 억	1593103	N	N	67	N	N
83	20250110	150340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	851	127	2	17.54	6645372331	8081574	526.87	719	875	708	941	507	724	822.29	1.98	40667	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	686	-4.81	0.49	12	10.03	-177.00	1734.00	887	20240110	-4.06	569	20241209	49.56	875	-2.74	20250110	635	34.02	20250102	887	-4.06	20240110	569	49.56	20241209	1.13	N	025750	1000	837 억	1593103	N	N	2	N	N
84	20250110	140340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	814	90	2	12.43	5996853186	7307768	476.42	719	875	708	941	507	724	820.61	1.98	-14676	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	656	-4.60	0.47	12	9.07	-177.00	1734.00	887	20240110	-8.23	569	20241209	43.06	875	-6.97	20250110	635	28.19	20250102	887	-8.23	20240110	569	43.06	20241209	1.13	N	025750	1000	837 억	1593103	N	N	2	N	N
85	20250110	130340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	872	148	2	20.44	4052618272	5006653	326.40	719	872	708	941	507	724	809.45	1.98	12622	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	703	-4.93	0.50	12	6.21	-177.00	1734.00	887	20240110	-1.69	569	20241209	53.25	872	0.00	20250110	635	37.32	20250102	887	-1.69	20240110	569	53.25	20241209	1.13	N	025750	1000	837 억	1593103	Y	N	2	N	N
86	20250110	120340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	823	99	2	13.67	1473600084	1887604	123.06	719	824	708	941	507	724	780.67	1.98	8040	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	663	-4.65	0.47	12	2.34	-177.00	1734.00	887	20240110	-7.22	569	20241209	44.64	824	-0.12	20250110	635	29.61	20250102	887	-7.22	20240110	569	44.64	20241209	1.13	N	025750	1000	837 억	1593103	N	N	2	N	N
87	20250110	110340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	740	16	2	2.21	218684893	302942	19.75	719	746	708	941	507	724	721.87	1.98	-9862	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	596	-4.18	0.43	12	0.38	-177.00	1734.00	887	20240110	-16.57	569	20241209	30.05	765	-3.27	20250109	635	16.54	20250102	887	-16.57	20240110	569	30.05	20241209	1.13	N	025750	1000	837 억	1593103	N	N	2	N	N
88	20250110	100339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	716	-8	5	-1.10	119130766	167242	10.90	719	722	708	941	507	724	712.33	1.98	-1606	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	577	-4.05	0.41	12	0.21	-177.00	1734.00	887	20240110	-19.28	569	20241209	25.83	765	-6.41	20250109	635	12.76	20250102	887	-19.28	20240110	569	25.83	20241209	1.13	N	025750	1000	837 억	1593103	N	N	2	N	N
89	20250110	090341	57	100.00	KOSPI		종이·목재	N	N	N	N	N	716	-8	5	-1.10	10517192	14666	0.96	719	722	715	941	507	724	717.11	1.98	2153	779	751	737	709	695	744	702	838	217	1000	500	1	1	80565149	577	-4.05	0.41	12	0.02	-177.00	1734.00	887	20240110	-19.28	569	20241209	25.83	765	-6.41	20250109	635	12.76	20250102	887	-19.28	20240110	569	25.83	20241209	1.13	N	025750	1000	837 억	1593103	N	N	2	N	N
90	20250109	160339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	724	14	2	1.97	1127508948	1523547	174.60	730	765	723	923	497	710	740.06	1.91	9923	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	583	-4.09	0.42	12	1.89	-177.00	1734.00	887	20240110	-18.38	569	20241209	27.24	765	-5.36	20250109	635	14.02	20250102	887	-18.38	20240110	569	27.24	20241209	1.17	N	025750	1000	837 억	1537504	N	N	2	N	N
91	20250109	150339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	724	14	2	1.97	1091901426	1474447	168.97	730	765	723	923	497	710	740.55	1.91	17303	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	583	-4.09	0.42	12	1.83	-177.00	1734.00	887	20240110	-18.38	569	20241209	27.24	765	-5.36	20250109	635	14.02	20250102	887	-18.38	20240110	569	27.24	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
92	20250109	140340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	742	32	2	4.51	947953478	1277615	146.42	730	765	724	923	497	710	741.97	1.91	2659	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	598	-4.19	0.43	12	1.59	-177.00	1734.00	887	20240110	-16.35	569	20241209	30.40	765	-3.01	20250109	635	16.85	20250102	887	-16.35	20240110	569	30.40	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
93	20250109	130339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	734	24	2	3.38	904855657	1219271	139.73	730	765	724	923	497	710	742.13	1.91	15259	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	591	-4.15	0.42	12	1.51	-177.00	1734.00	887	20240110	-17.25	569	20241209	29.00	765	-4.05	20250109	635	15.59	20250102	887	-17.25	20240110	569	29.00	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
94	20250109	120339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	742	32	2	4.51	810611610	1090840	125.01	730	765	724	923	497	710	743.11	1.91	6334	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	598	-4.19	0.43	12	1.35	-177.00	1734.00	887	20240110	-16.35	569	20241209	30.40	765	-3.01	20250109	635	16.85	20250102	887	-16.35	20240110	569	30.40	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
95	20250109	110339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	746	36	2	5.07	721368406	970118	111.18	730	765	724	923	497	710	743.59	1.91	2185	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	601	-4.21	0.43	12	1.20	-177.00	1734.00	887	20240110	-15.90	569	20241209	31.11	765	-2.48	20250109	635	17.48	20250102	887	-15.90	20240110	569	31.11	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
96	20250109	100338	57	100.00	KOSPI		종이·목재	N	N	N	N	N	747	37	2	5.21	596398013	801144	91.81	730	765	724	923	497	710	744.43	1.91	-9509	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	602	-4.22	0.43	12	0.99	-177.00	1734.00	887	20240110	-15.78	569	20241209	31.28	765	-2.35	20250109	635	17.64	20250102	887	-15.78	20240110	569	31.28	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
97	20250109	090341	57	100.00	KOSPI		종이·목재	N	N	N	N	N	740	30	2	4.23	110077029	149828	17.17	730	744	724	923	497	710	734.69	1.91	-12813	759	734	703	678	647	747	691	838	213	1000	490	1	1	80565149	596	-4.18	0.43	12	0.19	-177.00	1734.00	887	20240110	-16.57	569	20241209	30.05	744	-0.54	20250109	635	16.54	20250102	887	-16.57	20240110	569	30.05	20241209	1.17	N	025750	1000	837 억	1537504	N	N	48	N	N
98	20250108	160335	57	100.00	KOSPI		종이·목재	N	N	N	N	N	710	35	2	5.19	605690495	861227	608.81	675	728	672	877	473	675	703.29	1.88	43943	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	572	-4.01	0.41	12	1.07	-177.00	1734.00	887	20240110	-19.95	569	20241209	24.78	728	-2.47	20250108	635	11.81	20250102	887	-19.95	20240110	569	24.78	20241209	1.17	N	025750	1000	837 억	1510607	N	N	48	N	N
99	20250108	150338	57	100.00	KOSPI		종이·목재	N	N	N	N	N	713	38	2	5.63	588444837	836877	591.60	675	728	672	877	473	675	703.14	1.88	39506	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	574	-4.03	0.41	12	1.04	-177.00	1734.00	887	20240110	-19.62	569	20241209	25.31	728	-2.06	20250108	635	12.28	20250102	887	-19.62	20240110	569	25.31	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
100	20250108	140339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	720	45	2	6.67	519961773	740384	523.39	675	728	672	877	473	675	702.29	1.88	31249	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	580	-4.07	0.42	12	0.92	-177.00	1734.00	887	20240110	-18.83	569	20241209	26.54	728	-1.10	20250108	635	13.39	20250102	887	-18.83	20240110	569	26.54	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
101	20250108	130340	57	100.00	KOSPI		종이·목재	N	N	N	N	N	703	28	2	4.15	333251901	479157	338.72	675	720	672	877	473	675	695.50	1.88	28385	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	566	-3.97	0.41	12	0.59	-177.00	1734.00	887	20240110	-20.74	569	20241209	23.55	720	-2.36	20250108	635	10.71	20250102	887	-20.74	20240110	569	23.55	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
102	20250108	120337	57	100.00	KOSPI		종이·목재	N	N	N	N	N	698	23	2	3.41	184606565	269138	190.26	675	698	672	877	473	675	685.92	1.88	12937	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	562	-3.94	0.40	12	0.33	-177.00	1734.00	887	20240110	-21.31	569	20241209	22.67	698	0.00	20250108	635	9.92	20250102	887	-21.31	20240110	569	22.67	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
103	20250108	110336	57	100.00	KOSPI		종이·목재	N	N	N	N	N	688	13	2	1.93	105147520	154323	109.09	675	688	672	877	473	675	681.35	1.88	11628	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	554	-3.89	0.40	12	0.19	-177.00	1734.00	887	20240110	-22.44	569	20241209	20.91	688	0.00	20250108	635	8.35	20250102	887	-22.44	20240110	569	20.91	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
104	20250108	100338	57	100.00	KOSPI		종이·목재	N	N	N	N	N	678	3	2	0.44	46962723	69318	49.00	675	684	672	877	473	675	677.50	1.88	-2490	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	546	-3.83	0.39	12	0.09	-177.00	1734.00	887	20240110	-23.56	569	20241209	19.16	686	-1.17	20250106	635	6.77	20250102	887	-23.56	20240110	569	19.16	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
105	20250108	090339	57	100.00	KOSPI		종이·목재	N	N	N	N	N	682	7	2	1.04	11113787	16334	11.55	675	682	675	877	473	675	680.41	1.88	-3067	689	682	675	668	661	678	664	838	202	1000	470	1	1	80565149	549	-3.85	0.39	12	0.02	-177.00	1734.00	887	20240110	-23.11	569	20241209	19.86	686	-0.58	20250106	635	7.40	20250102	887	-23.11	20240110	569	19.86	20241209	1.17	N	025750	1000	837 억	1510607	N	N	25	N	N
106	20250107	160334	57	100.00	KOSPI		종이·목재	N	N	N	N	N	675	5	2	0.75	95552212	141459	35.02	679	682	668	871	469	670	675.48	1.89	-9969	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	544	-3.81	0.39	12	0.18	-177.00	1734.00	887	20240110	-23.90	569	20241209	18.63	686	-1.60	20250106	635	6.30	20250102	887	-23.90	20240110	569	18.63	20241209	1.17	N	025750	1000	837 억	1525399	N	N	25	N	N
107	20250107	150336	57	100.00	KOSPI		종이·목재	N	N	N	N	N	675	5	2	0.75	94455337	139834	34.62	679	682	668	871	469	670	675.48	1.89	-10369	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	544	-3.81	0.39	12	0.17	-177.00	1734.00	887	20240110	-23.90	569	20241209	18.63	686	-1.60	20250106	635	6.30	20250102	887	-23.90	20240110	569	18.63	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
108	20250107	140336	57	100.00	KOSPI		종이·목재	N	N	N	N	N	674	4	2	0.60	70577022	104649	25.91	679	681	668	871	469	670	674.42	1.89	-9076	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	543	-3.81	0.39	12	0.13	-177.00	1734.00	887	20240110	-24.01	569	20241209	18.45	686	-1.75	20250106	635	6.14	20250102	887	-24.01	20240110	569	18.45	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
109	20250107	130336	57	100.00	KOSPI		종이·목재	N	N	N	N	N	674	4	2	0.60	58648718	86856	21.50	679	681	670	871	469	670	675.24	1.89	-8968	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	543	-3.81	0.39	12	0.11	-177.00	1734.00	887	20240110	-24.01	569	20241209	18.45	686	-1.75	20250106	635	6.14	20250102	887	-24.01	20240110	569	18.45	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
110	20250107	120336	57	100.00	KOSPI		종이·목재	N	N	N	N	N	672	2	2	0.30	52061842	77050	19.07	679	681	670	871	469	670	675.69	1.89	-8965	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	541	-3.80	0.39	12	0.10	-177.00	1734.00	887	20240110	-24.24	569	20241209	18.10	686	-2.04	20250106	635	5.83	20250102	887	-24.24	20240110	569	18.10	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
111	20250107	110333	57	100.00	KOSPI		종이·목재	N	N	N	N	N	681	11	2	1.64	36497568	53916	13.35	679	681	670	871	469	670	676.93	1.89	-9597	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	549	-3.85	0.39	12	0.07	-177.00	1734.00	887	20240110	-23.22	569	20241209	19.68	686	-0.73	20250106	635	7.24	20250102	887	-23.22	20240110	569	19.68	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
112	20250107	100338	57	100.00	KOSPI		종이·목재	N	N	N	N	N	680	10	2	1.49	17032879	25186	6.23	679	680	670	871	469	670	676.28	1.89	-9556	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	548	-3.84	0.39	12	0.03	-177.00	1734.00	887	20240110	-23.34	569	20241209	19.51	686	-0.87	20250106	635	7.09	20250102	887	-23.34	20240110	569	19.51	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
113	20250107	090335	57	100.00	KOSPI		종이·목재	N	N	N	N	N	670	0	3	0.00	5757254	8494	2.10	679	679	670	871	469	670	677.80	1.89	-6957	696	683	673	660	650	678	655	838	201	1000	460	1	1	80565149	540	-3.79	0.39	12	0.01	-177.00	1734.00	887	20240110	-24.46	569	20241209	17.75	686	-2.33	20250106	635	5.51	20250102	887	-24.46	20240110	569	17.75	20241209	1.17	N	025750	1000	837 억	1525399	N	N	0	N	N
114	20250106	160330	57	100.00	KOSPI		종이·목재	N	N	N	N	N	670	9	2	1.36	272711753	402202	288.61	686	686	663	859	463	661	678.06	1.88	3460	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	540	-3.79	0.39	12	0.50	-177.00	1734.00	887	20240110	-24.46	569	20241209	17.75	686	-2.33	20250106	635	5.51	20250102	887	-24.46	20240110	569	17.75	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
115	20250106	150333	57	100.00	KOSPI		종이·목재	N	N	N	N	N	668	7	2	1.06	266125112	392367	281.56	686	686	663	859	463	661	678.26	1.88	3816	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	538	-3.77	0.39	12	0.49	-177.00	1734.00	887	20240110	-24.69	569	20241209	17.40	686	-2.62	20250106	635	5.20	20250102	887	-24.69	20240110	569	17.40	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
116	20250106	140332	57	100.00	KOSPI		종이·목재	N	N	N	N	N	668	7	2	1.06	240209856	353663	253.78	686	686	668	859	463	661	679.21	1.88	2744	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	538	-3.77	0.39	12	0.44	-177.00	1734.00	887	20240110	-24.69	569	20241209	17.40	686	-2.62	20250106	635	5.20	20250102	887	-24.69	20240110	569	17.40	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
117	20250106	130330	57	100.00	KOSPI		종이·목재	N	N	N	N	N	679	18	2	2.72	207990326	305666	219.34	686	686	670	859	463	661	680.45	1.88	-3971	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	547	-3.84	0.39	12	0.38	-177.00	1734.00	887	20240110	-23.45	569	20241209	19.33	686	-1.02	20250106	635	6.93	20250102	887	-23.45	20240110	569	19.33	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
118	20250106	120330	57	100.00	KOSPI		종이·목재	N	N	N	N	N	681	20	2	3.03	193576050	284496	204.15	686	686	670	859	463	661	680.42	1.88	-5847	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	549	-3.85	0.39	12	0.35	-177.00	1734.00	887	20240110	-23.22	569	20241209	19.68	686	-0.73	20250106	635	7.24	20250102	887	-23.22	20240110	569	19.68	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
119	20250106	110331	57	100.00	KOSPI		종이·목재	N	N	N	N	N	682	21	2	3.18	147121879	216474	155.34	686	686	670	859	463	661	679.63	1.88	-10773	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	549	-3.85	0.39	12	0.27	-177.00	1734.00	887	20240110	-23.11	569	20241209	19.86	686	-0.58	20250106	635	7.40	20250102	887	-23.11	20240110	569	19.86	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
120	20250106	100329	57	100.00	KOSPI		종이·목재	N	N	N	N	N	674	13	2	1.97	91513930	134416	96.45	686	686	670	859	463	661	680.83	1.88	-11453	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	543	-3.81	0.39	12	0.17	-177.00	1734.00	887	20240110	-24.01	569	20241209	18.45	686	-1.75	20250106	635	6.14	20250102	887	-24.01	20240110	569	18.45	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
121	20250106	090327	57	100.00	KOSPI		종이·목재	N	N	N	N	N	680	19	2	2.87	40322577	58922	42.28	686	686	678	859	463	661	684.34	1.88	-10038	678	669	660	651	642	674	656	838	198	1000	460	1	1	80565149	548	-3.84	0.39	12	0.07	-177.00	1734.00	887	20240110	-23.34	569	20241209	19.51	686	-0.87	20250106	635	7.09	20250102	887	-23.34	20240110	569	19.51	20241209	1.16	N	025750	1000	837 억	1511307	N	N	0	N	N
122	20250103	160328	57	100.00	KOSPI		종이·목재	N	N	N	N	N	661	0	3	0.00	92587994	139336	62.84	660	669	651	859	463	661	664.50	1.86	9191	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	533	-3.73	0.38	12	0.17	-177.00	1734.00	887	20240110	-25.48	569	20241209	16.17	669	-1.20	20250103	635	4.09	20250102	887	-25.48	20240110	569	16.17	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
123	20250103	150329	57	100.00	KOSPI		종이·목재	N	N	N	N	N	664	3	2	0.45	90304513	135883	61.29	660	669	651	859	463	661	664.58	1.86	8551	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	535	-3.75	0.38	12	0.17	-177.00	1734.00	887	20240110	-25.14	569	20241209	16.70	669	-0.75	20250103	635	4.57	20250102	887	-25.14	20240110	569	16.70	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
124	20250103	140329	57	100.00	KOSPI		종이·목재	N	N	N	N	N	662	1	2	0.15	80028927	120261	54.24	660	669	660	859	463	661	665.46	1.86	8280	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	533	-3.74	0.38	12	0.15	-177.00	1734.00	887	20240110	-25.37	569	20241209	16.34	669	-1.05	20250103	635	4.25	20250102	887	-25.37	20240110	569	16.34	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
125	20250103	130328	57	100.00	KOSPI		종이·목재	N	N	N	N	N	667	6	2	0.91	70130814	105332	47.51	660	669	660	859	463	661	665.81	1.86	7890	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	537	-3.77	0.38	12	0.13	-177.00	1734.00	887	20240110	-24.80	569	20241209	17.22	669	-0.30	20250103	635	5.04	20250102	887	-24.80	20240110	569	17.22	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
126	20250103	120329	57	100.00	KOSPI		종이·목재	N	N	N	N	N	664	3	2	0.45	64351466	96637	43.58	660	669	660	859	463	661	665.91	1.86	6582	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	535	-3.75	0.38	12	0.12	-177.00	1734.00	887	20240110	-25.14	569	20241209	16.70	669	-0.75	20250103	635	4.57	20250102	887	-25.14	20240110	569	16.70	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
127	20250103	110329	57	100.00	KOSPI		종이·목재	N	N	N	N	N	667	6	2	0.91	54044175	81106	36.58	660	669	660	859	463	661	666.34	1.86	4429	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	537	-3.77	0.38	12	0.10	-177.00	1734.00	887	20240110	-24.80	569	20241209	17.22	669	-0.30	20250103	635	5.04	20250102	887	-24.80	20240110	569	17.22	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
128	20250103	100328	57	100.00	KOSPI		종이·목재	N	N	N	N	N	665	4	2	0.61	29024787	43656	19.69	660	669	660	859	463	661	664.85	1.86	4275	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	536	-3.76	0.38	12	0.05	-177.00	1734.00	887	20240110	-25.03	569	20241209	16.87	669	-0.60	20250103	635	4.72	20250102	887	-25.03	20240110	569	16.87	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
129	20250103	090329	57	100.00	KOSPI		종이·목재	N	N	N	N	N	660	-1	5	-0.15	722700	1095	0.49	660	660	660	859	463	661	660.00	1.86	-920	678	669	652	643	626	674	648	838	198	1000	460	1	1	80565149	532	-3.73	0.38	12	0.00	-177.00	1734.00	887	20240110	-25.59	569	20241209	15.99	661	-0.15	20250102	635	3.94	20250102	887	-25.59	20240110	569	15.99	20241209	1.16	N	025750	1000	837 억	1500735	N	N	0	N	N
130	20250102	160327	57	100.00	KOSPI		종이·목재	N	N	N	N	N	661	18	2	2.80	143617531	221622	254.79	641	661	635	835	451	643	648.03	1.91	-4480	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	533	-3.73	0.38	12	0.28	-177.00	1734.00	887	20240110	-25.48	569	20241209	16.17	661	0.00	20250102	635	4.09	20250102	887	-25.48	20240110	569	16.17	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
131	20250102	150328	57	100.00	KOSPI		종이·목재	N	N	N	N	N	660	17	2	2.64	132117758	204203	234.77	641	661	635	835	451	643	646.99	1.91	-2925	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	532	-3.73	0.38	12	0.25	-177.00	1734.00	887	20240110	-25.59	569	20241209	15.99	661	-0.15	20250102	635	3.94	20250102	887	-25.59	20240110	569	15.99	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
132	20250102	140325	57	100.00	KOSPI		종이·목재	N	N	N	N	N	641	-2	5	-0.31	84222006	130831	150.41	641	659	635	835	451	643	643.75	1.91	-3207	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	516	-3.62	0.37	12	0.16	-177.00	1734.00	887	20240110	-27.73	569	20241209	12.65	659	-2.73	20250102	635	0.94	20250102	887	-27.73	20240110	569	12.65	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
133	20250102	130326	57	100.00	KOSPI		종이·목재	N	N	N	N	N	641	-2	5	-0.31	82730575	128508	147.74	641	659	635	835	451	643	643.78	1.91	-3462	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	516	-3.62	0.37	12	0.16	-177.00	1734.00	887	20240110	-27.73	569	20241209	12.65	659	-2.73	20250102	635	0.94	20250102	887	-27.73	20240110	569	12.65	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
134	20250102	120327	57	100.00	KOSPI		종이·목재	N	N	N	N	N	640	-3	5	-0.47	71054082	110231	126.73	641	659	635	835	451	643	644.59	1.91	-6566	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	516	-3.62	0.37	12	0.14	-177.00	1734.00	887	20240110	-27.85	569	20241209	12.48	659	-2.88	20250102	635	0.79	20250102	887	-27.85	20240110	569	12.48	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
135	20250102	110318	57	100.00	KOSPI		종이·목재	N	N	N	N	N	642	-1	5	-0.16	43600238	67781	77.93	641	659	635	835	451	643	643.25	1.91	-7216	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	517	-3.63	0.37	12	0.08	-177.00	1734.00	887	20240110	-27.62	569	20241209	12.83	659	-2.58	20250102	635	1.10	20250102	887	-27.62	20240110	569	12.83	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
136	20250102	100325	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	0	3	0.00	5237048	8175	9.40	641	643	639	835	451	643	640.62	1.91	-183	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	518	-3.63	0.37	12	0.01	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	643	0.00	20250102	639	0.63	20250102	887	-27.51	20240110	569	13.01	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N
137	20250102	090323	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	0	3	0.00	0	0	0.00	0	0	0	835	451	643	0.00	1.91	0	655	649	637	631	619	652	634	838	192	1000	450	1	1	80565149	518	-3.63	0.37	12	0.00	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	0	0.00	0	0	0.00	0	887	-27.51	20240110	569	13.01	20241209	1.17	N	025750	1000	837 억	1536193	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History