KissMeData/012690/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	-30	5	-1.01	538050585	183037	311.61	2970	2975	2915	3865	2085	2975	2939.57	1.55	-15353	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1077	11.78	1.32	12	0.50	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
3	20250228	150314	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-45	5	-1.51	491112500	167044	284.38	2970	2975	2915	3865	2085	2975	2940.02	1.55	-9333	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1072	11.72	1.32	12	0.46	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2830	3.53	20250207	5930	-50.59	20240605	2640	10.98	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
4	20250228	140315	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	-30	5	-1.01	471177035	160231	272.78	2970	2975	2915	3865	2085	2975	2940.61	1.55	-7681	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1077	11.78	1.32	12	0.44	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
5	20250228	130315	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	-30	5	-1.01	435812680	148171	252.25	2970	2975	2915	3865	2085	2975	2941.28	1.55	-8518	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1077	11.78	1.32	12	0.41	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
6	20250228	120313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	-15	5	-0.50	309105910	105032	178.81	2970	2975	2915	3865	2085	2975	2942.97	1.55	16101	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1083	11.84	1.33	12	0.29	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
7	20250228	110313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	-15	5	-0.50	132136130	44824	76.31	2970	2975	2915	3865	2085	2975	2947.89	1.55	8357	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1083	11.84	1.33	12	0.12	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
8	20250228	100313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	-30	5	-1.01	112058480	38023	64.73	2970	2975	2915	3865	2085	2975	2947.12	1.55	5641	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1077	11.78	1.32	12	0.10	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
9	20250228	090314	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-45	5	-1.51	11802055	4007	6.82	2970	2970	2930	3865	2085	2975	2945.36	1.55	-2927	3015	2995	2975	2955	2935	2995	2955	189	890	500	1840	5	1	36571255	1072	11.72	1.32	12	0.01	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2830	3.53	20250207	5930	-50.59	20240605	2640	10.98	20241128	4.31	N	012690	500	188 억	566859	N	N	0	N	N
10	20250227	160313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2975	-15	5	-0.50	173889660	58518	36.68	2975	2995	2955	3885	2095	2990	2971.56	1.55	1584	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1088	11.90	1.34	12	0.16	250.00	2223.00	5930	20240605	-49.83	2640	20241128	12.69	3370	-11.72	20250113	2830	5.12	20250207	5930	-49.83	20240605	2640	12.69	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
11	20250227	150311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2970	-20	5	-0.67	153091575	51516	32.29	2975	2995	2955	3885	2095	2990	2971.73	1.55	1947	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1086	11.88	1.34	12	0.14	250.00	2223.00	5930	20240605	-49.92	2640	20241128	12.50	3370	-11.87	20250113	2830	4.95	20250207	5930	-49.92	20240605	2640	12.50	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
12	20250227	140312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	-10	5	-0.33	126028390	42405	26.58	2975	2995	2955	3885	2095	2990	2972.02	1.55	-1001	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1090	11.92	1.34	12	0.12	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
13	20250227	130312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	-30	5	-1.00	117788890	39636	24.85	2975	2995	2955	3885	2095	2990	2971.77	1.55	-385	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1083	11.84	1.33	12	0.11	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
14	20250227	120311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2970	-20	5	-0.67	82053605	27585	17.29	2975	2995	2960	3885	2095	2990	2974.57	1.55	-5982	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1086	11.88	1.34	12	0.08	250.00	2223.00	5930	20240605	-49.92	2640	20241128	12.50	3370	-11.87	20250113	2830	4.95	20250207	5930	-49.92	20240605	2640	12.50	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
15	20250227	110314	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	-10	5	-0.33	56001865	18799	11.78	2975	2995	2965	3885	2095	2990	2978.98	1.55	-6334	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1090	11.92	1.34	12	0.05	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
16	20250227	100322	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2985	-5	5	-0.17	41835915	14034	8.80	2975	2995	2970	3885	2095	2990	2981.04	1.55	-6614	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1092	11.94	1.34	12	0.04	250.00	2223.00	5930	20240605	-49.66	2640	20241128	13.07	3370	-11.42	20250113	2830	5.48	20250207	5930	-49.66	20240605	2640	13.07	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
17	20250227	090320	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	0	3	0.00	9504640	3191	2.00	2975	2995	2975	3885	2095	2990	2978.58	1.55	1463	3080	3035	2995	2950	2910	3015	2930	189	895	500	1850	5	1	36571255	1093	11.96	1.35	12	0.01	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.25	N	012690	500	188 억	565299	N	N	22	N	N
18	20250226	160311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	-10	5	-0.33	412448225	138214	129.82	3000	3040	2955	3900	2100	3000	2984.10	1.56	-22965	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1093	11.96	1.35	12	0.38	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.19	N	012690	500	188 억	570157	N	N	22	N	N
19	20250226	150312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	-20	5	-0.67	370302030	124105	116.57	3000	3040	2955	3900	2100	3000	2983.78	1.56	-21519	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1090	11.92	1.34	12	0.34	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
20	20250226	140312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	-20	5	-0.67	276988635	92682	87.05	3000	3040	2970	3900	2100	3000	2988.59	1.56	-17020	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1090	11.92	1.34	12	0.25	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
21	20250226	130313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	-20	5	-0.67	245909670	82237	77.24	3000	3040	2975	3900	2100	3000	2990.26	1.56	-17808	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1090	11.92	1.34	12	0.22	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
22	20250226	120312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	-10	5	-0.33	194422245	64949	61.00	3000	3040	2980	3900	2100	3000	2993.46	1.56	-15775	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1093	11.96	1.35	12	0.18	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
23	20250226	110311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	-10	5	-0.33	156280095	52171	49.00	3000	3040	2980	3900	2100	3000	2995.54	1.56	-14163	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1093	11.96	1.35	12	0.14	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
24	20250226	100311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	-10	5	-0.33	88304135	29414	27.63	3000	3040	2985	3900	2100	3000	3002.11	1.56	-12394	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1093	11.96	1.35	12	0.08	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
25	20250226	090314	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3035	35	2	1.17	13237065	4401	4.13	3000	3040	3000	3900	2100	3000	3007.74	1.56	-1922	3083	3041	3018	2976	2953	3030	2965	189	900	500	1860	5	1	36571255	1110	12.14	1.37	12	0.01	250.00	2223.00	5930	20240605	-48.82	2640	20241128	14.96	3370	-9.94	20250113	2830	7.24	20250207	5930	-48.82	20240605	2640	14.96	20241128	4.19	N	012690	500	188 억	570157	N	N	10	N	N
26	20250225	160310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3000	-45	5	-1.48	319016780	105411	38.97	3005	3060	2995	3955	2135	3045	3026.42	1.62	-9790	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1097	12.00	1.35	12	0.29	250.00	2223.00	5930	20240605	-49.41	2640	20241128	13.64	3370	-10.98	20250113	2830	6.01	20250207	5930	-49.41	20240605	2640	13.64	20241128	4.20	N	012690	500	188 억	593564	N	N	10	N	N
27	20250225	150310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3030	-15	5	-0.49	260419790	85912	31.76	3005	3060	3000	3955	2135	3045	3031.24	1.62	-9592	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1108	12.12	1.36	12	0.23	250.00	2223.00	5930	20240605	-48.90	2640	20241128	14.77	3370	-10.09	20250113	2830	7.07	20250207	5930	-48.90	20240605	2640	14.77	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
28	20250225	140310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3040	-5	5	-0.16	223336615	73635	27.22	3005	3060	3000	3955	2135	3045	3033.02	1.62	-1707	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1112	12.16	1.37	12	0.20	250.00	2223.00	5930	20240605	-48.74	2640	20241128	15.15	3370	-9.79	20250113	2830	7.42	20250207	5930	-48.74	20240605	2640	15.15	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
29	20250225	130310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3035	-10	5	-0.33	185921850	61304	22.66	3005	3060	3000	3955	2135	3045	3032.78	1.62	1306	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1110	12.14	1.37	12	0.17	250.00	2223.00	5930	20240605	-48.82	2640	20241128	14.96	3370	-9.94	20250113	2830	7.24	20250207	5930	-48.82	20240605	2640	14.96	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
30	20250225	120310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3025	-20	5	-0.66	159931710	52722	19.49	3005	3060	3000	3955	2135	3045	3033.49	1.62	1651	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1106	12.10	1.36	12	0.14	250.00	2223.00	5930	20240605	-48.99	2640	20241128	14.58	3370	-10.24	20250113	2830	6.89	20250207	5930	-48.99	20240605	2640	14.58	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
31	20250225	110310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	0	3	0.00	113681175	37443	13.84	3005	3060	3000	3955	2135	3045	3036.11	1.62	-928	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1114	12.18	1.37	12	0.10	250.00	2223.00	5930	20240605	-48.65	2640	20241128	15.34	3370	-9.64	20250113	2830	7.60	20250207	5930	-48.65	20240605	2640	15.34	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
32	20250225	100309	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3055	10	2	0.33	85900215	28304	10.46	3005	3060	3000	3955	2135	3045	3034.91	1.62	2953	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1117	12.22	1.37	12	0.08	250.00	2223.00	5930	20240605	-48.48	2640	20241128	15.72	3370	-9.35	20250113	2830	7.95	20250207	5930	-48.48	20240605	2640	15.72	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
33	20250225	090311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3010	-35	5	-1.15	22363050	7437	2.75	3005	3025	3000	3955	2135	3045	3007.00	1.62	2233	3121	3082	3036	2997	2951	3102	3017	189	910	500	1880	5	1	36571255	1101	12.04	1.35	12	0.02	250.00	2223.00	5930	20240605	-49.24	2640	20241128	14.02	3370	-10.68	20250113	2830	6.36	20250207	5930	-49.24	20240605	2640	14.02	20241128	4.20	N	012690	500	188 억	593564	N	N	6	N	N
34	20250224	160308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	80	2	2.70	808087355	266476	575.80	3040	3075	2990	3850	2080	2965	3032.38	1.58	14568	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1114	12.18	1.37	12	0.73	250.00	2223.00	5930	20240605	-48.65	2640	20241128	15.34	3370	-9.64	20250113	2830	7.60	20250207	5930	-48.65	20240605	2640	15.34	20241128	4.22	N	012690	500	188 억	578684	N	N	6	N	N
35	20250224	150308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3025	60	2	2.02	739996790	244031	527.30	3040	3075	2990	3850	2080	2965	3032.39	1.58	17366	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1106	12.10	1.36	12	0.67	250.00	2223.00	5930	20240605	-48.99	2640	20241128	14.58	3370	-10.24	20250113	2830	6.89	20250207	5930	-48.99	20240605	2640	14.58	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
36	20250224	140309	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3005	40	2	1.35	694526015	228997	494.82	3040	3075	2990	3850	2080	2965	3032.90	1.58	20053	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1099	12.02	1.35	12	0.63	250.00	2223.00	5930	20240605	-49.33	2640	20241128	13.83	3370	-10.83	20250113	2830	6.18	20250207	5930	-49.33	20240605	2640	13.83	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
37	20250224	130308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3025	60	2	2.02	633609980	208779	451.13	3040	3075	2990	3850	2080	2965	3034.84	1.58	20680	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1106	12.10	1.36	12	0.57	250.00	2223.00	5930	20240605	-48.99	2640	20241128	14.58	3370	-10.24	20250113	2830	6.89	20250207	5930	-48.99	20240605	2640	14.58	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
38	20250224	120307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3035	70	2	2.36	597051995	196665	424.96	3040	3075	2990	3850	2080	2965	3035.88	1.58	18322	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1110	12.14	1.37	12	0.54	250.00	2223.00	5930	20240605	-48.82	2640	20241128	14.96	3370	-9.94	20250113	2830	7.24	20250207	5930	-48.82	20240605	2640	14.96	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
39	20250224	110307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3025	60	2	2.02	530336835	174605	377.29	3040	3075	2990	3850	2080	2965	3037.35	1.58	9074	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1106	12.10	1.36	12	0.48	250.00	2223.00	5930	20240605	-48.99	2640	20241128	14.58	3370	-10.24	20250113	2830	6.89	20250207	5930	-48.99	20240605	2640	14.58	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
40	20250224	100306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3030	65	2	2.19	450794100	148448	320.77	3040	3075	2990	3850	2080	2965	3036.71	1.58	10287	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1108	12.12	1.36	12	0.41	250.00	2223.00	5930	20240605	-48.90	2640	20241128	14.77	3370	-10.09	20250113	2830	7.07	20250207	5930	-48.90	20240605	2640	14.77	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
41	20250224	090308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3030	65	2	2.19	115581200	38023	82.16	3040	3060	3000	3850	2080	2965	3039.77	1.58	-9515	3011	2987	2976	2952	2941	2982	2947	189	885	500	1830	5	1	36571255	1108	12.12	1.36	12	0.10	250.00	2223.00	5930	20240605	-48.90	2640	20241128	14.77	3370	-10.09	20250113	2830	7.07	20250207	5930	-48.90	20240605	2640	14.77	20241128	4.22	N	012690	500	188 억	578684	N	N	17	N	N
42	20250221	160307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2965	-15	5	-0.50	137324420	46137	37.07	2970	3000	2965	3870	2090	2980	2976.45	1.59	-4627	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1084	11.86	1.33	12	0.13	250.00	2223.00	5930	20240605	-50.00	2640	20241128	12.31	3370	-12.02	20250113	2830	4.77	20250207	5930	-50.00	20240605	2640	12.31	20241128	4.14	N	012690	500	188 억	583120	N	N	17	N	N
43	20250221	150309	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2970	-10	5	-0.34	123358680	41429	33.28	2970	3000	2965	3870	2090	2980	2977.59	1.59	-4276	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1086	11.88	1.34	12	0.11	250.00	2223.00	5930	20240605	-49.92	2640	20241128	12.50	3370	-11.87	20250113	2830	4.95	20250207	5930	-49.92	20240605	2640	12.50	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
44	20250221	140306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2970	-10	5	-0.34	110231065	37009	29.73	2970	3000	2965	3870	2090	2980	2978.49	1.59	-3035	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1086	11.88	1.34	12	0.10	250.00	2223.00	5930	20240605	-49.92	2640	20241128	12.50	3370	-11.87	20250113	2830	4.95	20250207	5930	-49.92	20240605	2640	12.50	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
45	20250221	130306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	0	3	0.00	75751110	25421	20.42	2970	3000	2965	3870	2090	2980	2979.86	1.59	-2709	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1090	11.92	1.34	12	0.07	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
46	20250221	120307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2985	5	2	0.17	66766805	22407	18.00	2970	3000	2965	3870	2090	2980	2979.73	1.59	-2598	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1092	11.94	1.34	12	0.06	250.00	2223.00	5930	20240605	-49.66	2640	20241128	13.07	3370	-11.42	20250113	2830	5.48	20250207	5930	-49.66	20240605	2640	13.07	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
47	20250221	110306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	10	2	0.34	49862870	16736	13.45	2970	3000	2965	3870	2090	2980	2979.38	1.59	-4696	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1093	11.96	1.35	12	0.05	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
48	20250221	100307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2970	-10	5	-0.34	37562245	12607	10.13	2970	3000	2965	3870	2090	2980	2979.48	1.59	-6175	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1086	11.88	1.34	12	0.03	250.00	2223.00	5930	20240605	-49.92	2640	20241128	12.50	3370	-11.87	20250113	2830	4.95	20250207	5930	-49.92	20240605	2640	12.50	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
49	20250221	090307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2975	-5	5	-0.17	4170845	1406	1.13	2970	2975	2965	3870	2090	2980	2966.46	1.59	383	3046	3012	2986	2952	2926	3030	2970	189	890	500	1840	5	1	36571255	1088	11.90	1.34	12	0.00	250.00	2223.00	5930	20240605	-49.83	2640	20241128	12.69	3370	-11.72	20250113	2830	5.12	20250207	5930	-49.83	20240605	2640	12.69	20241128	4.14	N	012690	500	188 억	583120	N	N	43	N	N
50	20250220	160306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	0	3	0.00	356590075	119250	108.65	2960	3020	2960	3870	2090	2980	2990.31	1.60	-2139	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1090	11.92	1.34	12	0.33	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.15	N	012690	500	188 억	586145	N	N	43	N	N
51	20250220	150306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	10	2	0.34	302466280	101093	92.11	2960	3020	2960	3870	2090	2980	2992.01	1.60	-1531	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1093	11.96	1.35	12	0.28	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
52	20250220	140307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3000	20	2	0.67	240645765	80438	73.29	2960	3020	2960	3870	2090	2980	2991.76	1.60	7342	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1097	12.00	1.35	12	0.22	250.00	2223.00	5930	20240605	-49.41	2640	20241128	13.64	3370	-10.98	20250113	2830	6.01	20250207	5930	-49.41	20240605	2640	13.64	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
53	20250220	130305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3005	25	2	0.84	227969020	76214	69.44	2960	3020	2960	3870	2090	2980	2991.24	1.60	7280	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1099	12.02	1.35	12	0.21	250.00	2223.00	5930	20240605	-49.33	2640	20241128	13.83	3370	-10.83	20250113	2830	6.18	20250207	5930	-49.33	20240605	2640	13.83	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
54	20250220	120305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3005	25	2	0.84	179339235	59979	54.65	2960	3020	2960	3870	2090	2980	2990.11	1.60	1982	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1099	12.02	1.35	12	0.16	250.00	2223.00	5930	20240605	-49.33	2640	20241128	13.83	3370	-10.83	20250113	2830	6.18	20250207	5930	-49.33	20240605	2640	13.83	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
55	20250220	110305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2990	10	2	0.34	143717220	48101	43.83	2960	3020	2960	3870	2090	2980	2987.90	1.60	59	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1093	11.96	1.35	12	0.13	250.00	2223.00	5930	20240605	-49.58	2640	20241128	13.26	3370	-11.28	20250113	2830	5.65	20250207	5930	-49.58	20240605	2640	13.26	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
56	20250220	100305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3005	25	2	0.84	109321890	36609	33.36	2960	3020	2960	3870	2090	2980	2986.28	1.60	1243	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1099	12.02	1.35	12	0.10	250.00	2223.00	5930	20240605	-49.33	2640	20241128	13.83	3370	-10.83	20250113	2830	6.18	20250207	5930	-49.33	20240605	2640	13.83	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
57	20250220	090307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	0	3	0.00	17946380	6045	5.51	2960	2980	2960	3870	2090	2980	2967.90	1.60	-391	3020	3000	2960	2940	2900	3010	2950	189	890	500	1840	5	1	36571255	1090	11.92	1.34	12	0.02	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.15	N	012690	500	188 억	586145	N	N	36	N	N
58	20250219	160304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	55	2	1.88	320629460	108506	156.85	2920	2980	2920	3800	2050	2925	2954.95	1.53	18122	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1090	11.92	1.34	12	0.30	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.12	N	012690	500	188 억	560027	N	N	36	N	N
59	20250219	150306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2980	55	2	1.88	239004180	81074	117.20	2920	2980	2920	3800	2050	2925	2947.98	1.53	13237	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1090	11.92	1.34	12	0.22	250.00	2223.00	5930	20240605	-49.75	2640	20241128	12.88	3370	-11.57	20250113	2830	5.30	20250207	5930	-49.75	20240605	2640	12.88	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
60	20250219	140304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	20	2	0.68	142248310	48415	69.99	2920	2960	2920	3800	2050	2925	2938.10	1.53	4134	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1077	11.78	1.32	12	0.13	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
61	20250219	130304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	20	2	0.68	85293615	29098	42.06	2920	2950	2920	3800	2050	2925	2931.25	1.53	1175	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1077	11.78	1.32	12	0.08	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
62	20250219	120304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	15	2	0.51	68981120	23545	34.04	2920	2945	2920	3800	2050	2925	2929.76	1.53	1139	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1075	11.76	1.32	12	0.06	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
63	20250219	110305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	15	2	0.51	53096300	18124	26.20	2920	2945	2920	3800	2050	2925	2929.61	1.53	762	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1075	11.76	1.32	12	0.05	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
64	20250219	100304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	15	2	0.51	36166365	12337	17.83	2920	2945	2920	3800	2050	2925	2931.54	1.53	-44	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1075	11.76	1.32	12	0.03	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
65	20250219	090305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	15	2	0.51	1763905	604	0.87	2920	2940	2920	3800	2050	2925	2920.37	1.53	-79	3015	2970	2935	2890	2855	2952	2872	189	875	500	1810	5	1	36571255	1075	11.76	1.32	12	0.00	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	560027	N	N	0	N	N
66	20250218	160303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	-20	5	-0.68	202788620	69148	80.09	2935	2980	2900	3825	2065	2945	2932.68	1.53	-472	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1070	11.70	1.32	12	0.19	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2830	3.36	20250207	5930	-50.67	20240605	2640	10.80	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
67	20250218	150304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	-5	5	-0.17	191236035	65204	75.52	2935	2980	2900	3825	2065	2945	2932.89	1.53	-243	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1075	11.76	1.32	12	0.18	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
68	20250218	140304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	-5	5	-0.17	182301365	62161	72.00	2935	2980	2900	3825	2065	2945	2932.73	1.53	-112	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1075	11.76	1.32	12	0.17	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
69	20250218	130304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	5	2	0.17	147254275	50219	58.17	2935	2980	2900	3825	2065	2945	2932.24	1.53	-4428	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1079	11.80	1.33	12	0.14	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2830	4.24	20250207	5930	-50.25	20240605	2640	11.74	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
70	20250218	120304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	0	3	0.00	129146020	44064	51.04	2935	2980	2900	3825	2065	2945	2930.87	1.53	-2262	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1077	11.78	1.32	12	0.12	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
71	20250218	110304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	0	3	0.00	97745015	33322	38.60	2935	2980	2900	3825	2065	2945	2933.35	1.53	-4315	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1077	11.78	1.32	12	0.09	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
72	20250218	100304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2915	-30	5	-1.02	53627630	18394	21.31	2935	2950	2900	3825	2065	2945	2915.50	1.53	1036	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1066	11.66	1.31	12	0.05	250.00	2223.00	5930	20240605	-50.84	2640	20241128	10.42	3370	-13.50	20250113	2830	3.00	20250207	5930	-50.84	20240605	2640	10.42	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
73	20250218	090304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	5	2	0.17	748895	255	0.30	2935	2950	2935	3825	2065	2945	2936.84	1.53	-49	2981	2962	2946	2927	2911	2955	2920	189	880	500	1820	5	1	36571255	1079	11.80	1.33	12	0.00	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2830	4.24	20250207	5930	-50.25	20240605	2640	11.74	20241128	4.12	N	012690	500	188 억	559159	N	N	21	N	N
74	20250217	160303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	10	2	0.34	254142310	86221	132.82	2950	2965	2930	3815	2055	2935	2947.57	1.48	19048	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1077	11.78	1.32	12	0.24	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.07	N	012690	500	188 억	540711	N	N	21	N	N
75	20250217	150303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2935	0	3	0.00	243698490	82663	127.34	2950	2965	2935	3815	2055	2935	2948.10	1.48	18547	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1073	11.74	1.32	12	0.23	250.00	2223.00	5930	20240605	-50.51	2640	20241128	11.17	3370	-12.91	20250113	2830	3.71	20250207	5930	-50.51	20240605	2640	11.17	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
76	20250217	140303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	15	2	0.51	204250020	69243	106.67	2950	2965	2935	3815	2055	2935	2949.76	1.48	15706	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1079	11.80	1.33	12	0.19	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2830	4.24	20250207	5930	-50.25	20240605	2640	11.74	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
77	20250217	130304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	20	2	0.68	175787090	59613	91.83	2950	2965	2935	3815	2055	2935	2948.80	1.48	13454	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1081	11.82	1.33	12	0.16	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2830	4.42	20250207	5930	-50.17	20240605	2640	11.93	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
78	20250217	120305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	20	2	0.68	124325475	42150	64.93	2950	2965	2935	3815	2055	2935	2949.60	1.48	14125	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1081	11.82	1.33	12	0.12	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2830	4.42	20250207	5930	-50.17	20240605	2640	11.93	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
79	20250217	110304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	25	2	0.85	119382065	40477	62.35	2950	2965	2935	3815	2055	2935	2949.38	1.48	12642	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1083	11.84	1.33	12	0.11	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
80	20250217	100302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	25	2	0.85	69816845	23657	36.44	2950	2965	2940	3815	2055	2935	2951.21	1.48	6946	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1083	11.84	1.33	12	0.06	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
81	20250217	090303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	5	2	0.17	7268460	2466	3.80	2950	2950	2940	3815	2055	2935	2947.47	1.48	-1681	3005	2970	2945	2910	2885	2957	2897	189	880	500	1810	5	1	36571255	1075	11.76	1.32	12	0.01	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.07	N	012690	500	188 억	540711	N	N	27	N	N
82	20250214	160301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2935	-25	5	-0.84	184818830	62875	46.67	2955	2980	2920	3845	2075	2960	2939.46	1.53	-18912	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1073	11.74	1.32	12	0.17	250.00	2223.00	5930	20240605	-50.51	2640	20241128	11.17	3370	-12.91	20250113	2830	3.71	20250207	5930	-50.51	20240605	2640	11.17	20241128	4.06	N	012690	500	188 억	558425	N	N	27	N	N
83	20250214	150301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-30	5	-1.01	175421280	59669	44.29	2955	2980	2920	3845	2075	2960	2939.91	1.53	-17963	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1072	11.72	1.32	12	0.16	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2830	3.53	20250207	5930	-50.59	20240605	2640	10.98	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
84	20250214	140302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	-5	5	-0.17	138561755	47119	34.98	2955	2980	2920	3845	2075	2960	2940.68	1.53	-10421	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1081	11.82	1.33	12	0.13	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2830	4.42	20250207	5930	-50.17	20240605	2640	11.93	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
85	20250214	130302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	-15	5	-0.51	119613575	40679	30.20	2955	2980	2920	3845	2075	2960	2940.43	1.53	-7750	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1077	11.78	1.32	12	0.11	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2830	4.06	20250207	5930	-50.34	20240605	2640	11.55	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
86	20250214	120302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	-20	5	-0.68	105454115	35859	26.62	2955	2980	2920	3845	2075	2960	2940.80	1.53	-6573	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1075	11.76	1.32	12	0.10	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
87	20250214	110301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	-35	5	-1.18	98682740	33553	24.91	2955	2980	2920	3845	2075	2960	2941.10	1.53	-6503	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1070	11.70	1.32	12	0.09	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2830	3.36	20250207	5930	-50.67	20240605	2640	10.80	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
88	20250214	100302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	-10	5	-0.34	63263670	21446	15.92	2955	2980	2920	3845	2075	2960	2949.91	1.53	-6473	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1079	11.80	1.33	12	0.06	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2830	4.24	20250207	5930	-50.25	20240605	2640	11.74	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
89	20250214	090302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	-5	5	-0.17	44325	15	0.01	2955	2955	2955	3845	2075	2960	2955.00	1.53	-14	3023	2991	2938	2906	2853	3007	2922	189	885	500	1830	5	1	36571255	1081	11.82	1.33	12	0.00	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2830	4.42	20250207	5930	-50.17	20240605	2640	11.93	20241128	4.06	N	012690	500	188 억	558425	N	N	37	N	N
90	20250213	160300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	50	2	1.72	383211630	130531	138.77	2885	2970	2885	3780	2040	2910	2935.78	1.45	32057	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1083	11.84	1.33	12	0.36	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.05	N	012690	500	188 억	528794	N	N	37	N	N
91	20250213	150300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2965	55	2	1.89	343586260	117102	124.49	2885	2970	2885	3780	2040	2910	2934.08	1.45	29814	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1084	11.86	1.33	12	0.32	250.00	2223.00	5930	20240605	-50.00	2640	20241128	12.31	3370	-12.02	20250113	2830	4.77	20250207	5930	-50.00	20240605	2640	12.31	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
92	20250213	140300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	45	2	1.55	298408140	101789	108.21	2885	2970	2885	3780	2040	2910	2931.63	1.45	27780	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1081	11.82	1.33	12	0.28	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2830	4.42	20250207	5930	-50.17	20240605	2640	11.93	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
93	20250213	130300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2960	50	2	1.72	248522695	84896	90.25	2885	2965	2885	3780	2040	2910	2927.38	1.45	23483	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1083	11.84	1.33	12	0.23	250.00	2223.00	5930	20240605	-50.08	2640	20241128	12.12	3370	-12.17	20250113	2830	4.59	20250207	5930	-50.08	20240605	2640	12.12	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
94	20250213	120300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	30	2	1.03	152716875	52436	55.75	2885	2940	2885	3780	2040	2910	2912.44	1.45	28559	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1075	11.76	1.32	12	0.14	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2830	3.89	20250207	5930	-50.42	20240605	2640	11.36	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
95	20250213	110259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2915	5	2	0.17	101977405	35104	37.32	2885	2925	2885	3780	2040	2910	2905.01	1.45	18694	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1066	11.66	1.31	12	0.10	250.00	2223.00	5930	20240605	-50.84	2640	20241128	10.42	3370	-13.50	20250113	2830	3.00	20250207	5930	-50.84	20240605	2640	10.42	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
96	20250213	100300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2915	5	2	0.17	86438035	29771	31.65	2885	2925	2885	3780	2040	2910	2903.43	1.45	19114	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1066	11.66	1.31	12	0.08	250.00	2223.00	5930	20240605	-50.84	2640	20241128	10.42	3370	-13.50	20250113	2830	3.00	20250207	5930	-50.84	20240605	2640	10.42	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
97	20250213	090259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	15	2	0.52	9757445	3377	3.59	2885	2925	2885	3780	2040	2910	2889.38	1.45	848	2976	2942	2901	2867	2826	2922	2847	189	870	500	1800	5	1	36571255	1070	11.70	1.32	12	0.01	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2830	3.36	20250207	5930	-50.67	20240605	2640	10.80	20241128	4.05	N	012690	500	188 억	528794	N	N	152	N	N
98	20250212	160258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2910	15	2	0.52	273294720	93885	100.22	2915	2935	2860	3760	2030	2895	2910.95	1.43	7559	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1064	11.64	1.31	12	0.26	250.00	2223.00	5930	20240605	-50.93	2640	20241128	10.23	3370	-13.65	20250113	2830	2.83	20250207	5930	-50.93	20240605	2640	10.23	20241128	4.14	N	012690	500	188 억	521603	N	N	152	N	N
99	20250212	150258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2920	25	2	0.86	246038040	84542	90.24	2915	2935	2860	3760	2030	2895	2910.25	1.43	7224	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1068	11.68	1.31	12	0.23	250.00	2223.00	5930	20240605	-50.76	2640	20241128	10.61	3370	-13.35	20250113	2830	3.18	20250207	5930	-50.76	20240605	2640	10.61	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
100	20250212	140259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	30	2	1.04	225291650	77428	82.65	2915	2935	2860	3760	2030	2895	2909.69	1.43	8943	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1070	11.70	1.32	12	0.21	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2830	3.36	20250207	5930	-50.67	20240605	2640	10.80	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
101	20250212	130258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2915	20	2	0.69	210446900	72333	77.21	2915	2935	2860	3760	2030	2895	2909.42	1.43	10267	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1066	11.66	1.31	12	0.20	250.00	2223.00	5930	20240605	-50.84	2640	20241128	10.42	3370	-13.50	20250113	2830	3.00	20250207	5930	-50.84	20240605	2640	10.42	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
102	20250212	120258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	30	2	1.04	199333955	68529	73.15	2915	2935	2860	3760	2030	2895	2908.75	1.43	11021	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1070	11.70	1.32	12	0.19	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2830	3.36	20250207	5930	-50.67	20240605	2640	10.80	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
103	20250212	110258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2920	25	2	0.86	166040180	57102	60.95	2915	2935	2860	3760	2030	2895	2907.78	1.43	8543	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1068	11.68	1.31	12	0.16	250.00	2223.00	5930	20240605	-50.76	2640	20241128	10.61	3370	-13.35	20250113	2830	3.18	20250207	5930	-50.76	20240605	2640	10.61	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
104	20250212	100258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	30	2	1.04	124588335	42910	45.80	2915	2930	2860	3760	2030	2895	2903.48	1.43	6801	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1070	11.70	1.32	12	0.12	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2830	3.36	20250207	5930	-50.67	20240605	2640	10.80	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
105	20250212	090300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2895	0	3	0.00	7073430	2434	2.60	2915	2915	2895	3760	2030	2895	2906.09	1.43	-945	2971	2932	2886	2847	2801	2952	2867	189	865	500	1790	5	1	36571255	1059	11.58	1.30	12	0.01	250.00	2223.00	5930	20240605	-51.18	2640	20241128	9.66	3370	-14.09	20250113	2830	2.30	20250207	5930	-51.18	20240605	2640	9.66	20241128	4.14	N	012690	500	188 억	521603	N	N	0	N	N
106	20250211	160258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2895	5	2	0.17	270122600	93381	72.90	2865	2925	2840	3755	2025	2890	2892.69	1.47	-11431	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1059	11.58	1.30	12	0.26	250.00	2223.00	5930	20240605	-51.18	2640	20241128	9.66	3370	-14.09	20250113	2830	2.30	20250207	5930	-51.18	20240605	2640	9.66	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
107	20250211	150258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	15	2	0.52	254016385	87830	68.57	2865	2925	2840	3755	2025	2890	2892.14	1.47	-8507	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1062	11.62	1.31	12	0.24	250.00	2223.00	5930	20240605	-51.01	2640	20241128	10.04	3370	-13.80	20250113	2830	2.65	20250207	5930	-51.01	20240605	2640	10.04	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
108	20250211	140259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2910	20	2	0.69	225081705	77855	60.78	2865	2925	2840	3755	2025	2890	2891.04	1.47	-9313	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1064	11.64	1.31	12	0.21	250.00	2223.00	5930	20240605	-50.93	2640	20241128	10.23	3370	-13.65	20250113	2830	2.83	20250207	5930	-50.93	20240605	2640	10.23	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
109	20250211	130256	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2910	20	2	0.69	204327310	70711	55.20	2865	2925	2840	3755	2025	2890	2889.61	1.47	-8093	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1064	11.64	1.31	12	0.19	250.00	2223.00	5930	20240605	-50.93	2640	20241128	10.23	3370	-13.65	20250113	2830	2.83	20250207	5930	-50.93	20240605	2640	10.23	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
110	20250211	120257	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2900	10	2	0.35	171507420	59441	46.41	2865	2915	2840	3755	2025	2890	2885.34	1.47	-7014	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1061	11.60	1.30	12	0.16	250.00	2223.00	5930	20240605	-51.10	2640	20241128	9.85	3370	-13.95	20250113	2830	2.47	20250207	5930	-51.10	20240605	2640	9.85	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
111	20250211	110259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2890	0	3	0.00	152461840	52872	41.28	2865	2915	2840	3755	2025	2890	2883.60	1.47	-2943	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1057	11.56	1.30	12	0.14	250.00	2223.00	5930	20240605	-51.26	2640	20241128	9.47	3370	-14.24	20250113	2830	2.12	20250207	5930	-51.26	20240605	2640	9.47	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
112	20250211	100258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2895	5	2	0.17	108045320	37521	29.29	2865	2915	2840	3755	2025	2890	2879.60	1.47	-3171	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1059	11.58	1.30	12	0.10	250.00	2223.00	5930	20240605	-51.18	2640	20241128	9.66	3370	-14.09	20250113	2830	2.30	20250207	5930	-51.18	20240605	2640	9.66	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
113	20250211	090258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2880	-10	5	-0.35	20864170	7270	5.68	2865	2905	2865	3755	2025	2890	2869.90	1.47	603	2983	2936	2888	2841	2793	2960	2865	189	865	500	1790	5	1	36571255	1053	11.52	1.30	12	0.02	250.00	2223.00	5930	20240605	-51.43	2640	20241128	9.09	3370	-14.54	20250113	2830	1.77	20250207	5930	-51.43	20240605	2640	9.09	20241128	3.94	N	012690	500	188 억	535798	N	N	0	N	N
114	20250210	160257	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2890	30	2	1.05	369967335	127998	27.79	2850	2935	2840	3715	2005	2860	2890.41	1.32	48909	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1057	11.56	1.30	12	0.35	250.00	2223.00	5930	20240605	-51.26	2640	20241128	9.47	3370	-14.24	20250113	2830	2.12	20250207	5930	-51.26	20240605	2640	9.47	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
115	20250210	150257	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2900	40	2	1.40	346596580	119922	26.04	2850	2935	2840	3715	2005	2860	2890.18	1.32	45129	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1061	11.60	1.30	12	0.33	250.00	2223.00	5930	20240605	-51.10	2640	20241128	9.85	3370	-13.95	20250113	2830	2.47	20250207	5930	-51.10	20240605	2640	9.85	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
116	20250210	140257	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2900	40	2	1.40	316659070	109589	23.79	2850	2935	2840	3715	2005	2860	2889.52	1.32	43898	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1061	11.60	1.30	12	0.30	250.00	2223.00	5930	20240605	-51.10	2640	20241128	9.85	3370	-13.95	20250113	2830	2.47	20250207	5930	-51.10	20240605	2640	9.85	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
117	20250210	130257	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2895	35	2	1.22	305038855	105576	22.92	2850	2935	2840	3715	2005	2860	2889.28	1.32	43298	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1059	11.58	1.30	12	0.29	250.00	2223.00	5930	20240605	-51.18	2640	20241128	9.66	3370	-14.09	20250113	2830	2.30	20250207	5930	-51.18	20240605	2640	9.66	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
118	20250210	120256	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2890	30	2	1.05	247850380	85788	18.63	2850	2935	2840	3715	2005	2860	2889.10	1.32	25173	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1057	11.56	1.30	12	0.23	250.00	2223.00	5930	20240605	-51.26	2640	20241128	9.47	3370	-14.24	20250113	2830	2.12	20250207	5930	-51.26	20240605	2640	9.47	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
119	20250210	110256	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2920	60	2	2.10	213508790	73947	16.06	2850	2935	2840	3715	2005	2860	2887.32	1.32	25789	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1068	11.68	1.31	12	0.20	250.00	2223.00	5930	20240605	-50.76	2640	20241128	10.61	3370	-13.35	20250113	2830	3.18	20250207	5930	-50.76	20240605	2640	10.61	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
120	20250210	100255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2865	5	2	0.17	100376645	35045	7.61	2850	2875	2840	3715	2005	2860	2864.22	1.32	1216	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1048	11.46	1.29	12	0.10	250.00	2223.00	5930	20240605	-51.69	2640	20241128	8.52	3370	-14.99	20250113	2830	1.24	20250207	5930	-51.69	20240605	2640	8.52	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
121	20250210	090255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2860	0	3	0.00	5237755	1835	0.40	2850	2860	2850	3715	2005	2860	2854.36	1.32	836	2973	2916	2873	2816	2773	2895	2795	189	855	500	1770	5	1	36571255	1046	11.44	1.29	12	0.01	250.00	2223.00	5930	20240605	-51.77	2640	20241128	8.33	3370	-15.13	20250113	2830	1.06	20250207	5930	-51.77	20240605	2640	8.33	20241128	3.89	N	012690	500	188 억	483528	N	N	2	N	N
122	20250207	160253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2860	-65	5	-2.22	1316444690	460497	204.00	2920	2930	2830	3800	2050	2925	2858.75	1.45	-41482	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1046	11.44	1.29	12	1.26	250.00	2223.00	5930	20240605	-51.77	2640	20241128	8.33	3370	-15.13	20250113	2830	1.06	20250207	5930	-51.77	20240605	2640	8.33	20241128	3.91	N	012690	500	188 억	529521	N	N	2	N	N
123	20250207	150255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2875	-50	5	-1.71	1175667175	411333	182.22	2920	2930	2830	3800	2050	2925	2858.19	1.45	-61179	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1051	11.50	1.29	12	1.12	250.00	2223.00	5930	20240605	-51.52	2640	20241128	8.90	3370	-14.69	20250113	2830	1.59	20250207	5930	-51.52	20240605	2640	8.90	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
124	20250207	140253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2845	-80	5	-2.74	1012000605	354132	156.88	2920	2930	2830	3800	2050	2925	2857.69	1.45	-81490	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1040	11.38	1.28	12	0.97	250.00	2223.00	5930	20240605	-52.02	2640	20241128	7.77	3370	-15.58	20250113	2830	0.53	20250207	5930	-52.02	20240605	2640	7.77	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
125	20250207	130253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2840	-85	5	-2.91	950480955	332519	147.30	2920	2930	2830	3800	2050	2925	2858.43	1.45	-76010	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1039	11.36	1.28	12	0.91	250.00	2223.00	5930	20240605	-52.11	2640	20241128	7.58	3370	-15.73	20250113	2830	0.35	20250207	5930	-52.11	20240605	2640	7.58	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
126	20250207	120253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2840	-85	5	-2.91	929523790	325147	144.04	2920	2930	2830	3800	2050	2925	2858.78	1.45	-73643	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1039	11.36	1.28	12	0.89	250.00	2223.00	5930	20240605	-52.11	2640	20241128	7.58	3370	-15.73	20250113	2830	0.35	20250207	5930	-52.11	20240605	2640	7.58	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
127	20250207	110253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2840	-85	5	-2.91	818842100	286185	126.78	2920	2930	2830	3800	2050	2925	2861.23	1.45	-65085	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1039	11.36	1.28	12	0.78	250.00	2223.00	5930	20240605	-52.11	2640	20241128	7.58	3370	-15.73	20250113	2830	0.35	20250207	5930	-52.11	20240605	2640	7.58	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
128	20250207	100253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2845	-80	5	-2.74	665748025	232322	102.92	2920	2930	2840	3800	2050	2925	2865.63	1.45	-31551	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1040	11.38	1.28	12	0.64	250.00	2223.00	5930	20240605	-52.02	2640	20241128	7.77	3370	-15.58	20250113	2840	0.18	20250207	5930	-52.02	20240605	2640	7.77	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
129	20250207	090254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	-20	5	-0.68	15667855	5382	2.38	2920	2930	2905	3800	2050	2925	2911.16	1.45	-3850	2971	2947	2936	2912	2901	2942	2907	189	875	500	1810	5	1	36571255	1062	11.62	1.31	12	0.01	250.00	2223.00	5930	20240605	-51.01	2640	20241128	10.04	3370	-13.80	20250113	2900	0.17	20250102	5930	-51.01	20240605	2640	10.04	20241128	3.91	N	012690	500	188 억	529521	N	N	18	N	N
130	20250206	160248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2925	-20	5	-0.68	659406840	224512	198.37	2940	2960	2925	3825	2065	2945	2937.07	1.69	-87648	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1070	11.70	1.32	12	0.61	250.00	2223.00	5930	20240605	-50.67	2640	20241128	10.80	3370	-13.20	20250113	2900	0.86	20250102	5930	-50.67	20240605	2640	10.80	20241128	3.87	N	012690	500	188 억	617169	N	N	18	N	N
131	20250206	150249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-15	5	-0.51	631813930	215079	190.04	2940	2960	2925	3825	2065	2945	2937.59	1.69	-84262	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1072	11.72	1.32	12	0.59	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2900	1.03	20250102	5930	-50.59	20240605	2640	10.98	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
132	20250206	140250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-15	5	-0.51	542483975	184570	163.08	2940	2960	2925	3825	2065	2945	2939.18	1.69	-68674	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1072	11.72	1.32	12	0.50	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2900	1.03	20250102	5930	-50.59	20240605	2640	10.98	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
133	20250206	130249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-15	5	-0.51	416724600	141675	125.18	2940	2960	2925	3825	2065	2945	2941.41	1.69	-31236	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1072	11.72	1.32	12	0.39	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2900	1.03	20250102	5930	-50.59	20240605	2640	10.98	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
134	20250206	120248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	-5	5	-0.17	353942325	120291	106.29	2940	2960	2925	3825	2065	2945	2942.38	1.69	-17155	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1075	11.76	1.32	12	0.33	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2900	1.38	20250102	5930	-50.42	20240605	2640	11.36	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
135	20250206	110242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	-5	5	-0.17	327590165	111319	98.36	2940	2960	2925	3825	2065	2945	2942.81	1.69	-8726	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1075	11.76	1.32	12	0.30	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2900	1.38	20250102	5930	-50.42	20240605	2640	11.36	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
136	20250206	100249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	5	2	0.17	132778925	44991	39.75	2940	2960	2940	3825	2065	2945	2951.23	1.69	16297	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1079	11.80	1.33	12	0.12	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2900	1.72	20250102	5930	-50.25	20240605	2640	11.74	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
137	20250206	090249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	10	2	0.34	5772865	1955	1.73	2940	2960	2940	3825	2065	2945	2952.87	1.69	1432	2975	2960	2945	2930	2915	2967	2937	189	880	500	1820	5	1	36571255	1081	11.82	1.33	12	0.01	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2900	1.90	20250102	5930	-50.17	20240605	2640	11.93	20241128	3.87	N	012690	500	188 억	617169	N	N	13	N	N
138	20250205	160246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	10	2	0.34	332538080	112944	73.47	2935	2960	2930	3815	2055	2935	2944.26	1.64	13317	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1077	11.78	1.32	12	0.31	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2900	1.55	20250102	5930	-50.34	20240605	2640	11.55	20241128	4.12	N	012690	500	188 억	600039	N	N	13	N	N
139	20250205	150247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	10	2	0.34	269317005	91471	59.50	2935	2960	2930	3815	2055	2935	2944.29	1.64	17556	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1077	11.78	1.32	12	0.25	250.00	2223.00	5930	20240605	-50.34	2640	20241128	11.55	3370	-12.61	20250113	2900	1.55	20250102	5930	-50.34	20240605	2640	11.55	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
140	20250205	140247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	20	2	0.68	222446445	75532	49.13	2935	2960	2930	3815	2055	2935	2945.06	1.64	22063	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1081	11.82	1.33	12	0.21	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2900	1.90	20250102	5930	-50.17	20240605	2640	11.93	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
141	20250205	130247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	20	2	0.68	210827840	71591	46.57	2935	2960	2930	3815	2055	2935	2944.89	1.64	23170	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1081	11.82	1.33	12	0.20	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2900	1.90	20250102	5930	-50.17	20240605	2640	11.93	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
142	20250205	120247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	15	2	0.51	176693990	60032	39.05	2935	2960	2930	3815	2055	2935	2943.33	1.64	16491	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1079	11.80	1.33	12	0.16	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2900	1.72	20250102	5930	-50.25	20240605	2640	11.74	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
143	20250205	110246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	5	2	0.17	123566820	42003	27.32	2935	2955	2930	3815	2055	2935	2941.86	1.64	4497	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1075	11.76	1.32	12	0.11	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2900	1.38	20250102	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
144	20250205	100247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	5	2	0.17	62846650	21330	13.88	2935	2955	2935	3815	2055	2935	2946.40	1.64	5678	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1075	11.76	1.32	12	0.06	250.00	2223.00	5930	20240605	-50.42	2640	20241128	11.36	3370	-12.76	20250113	2900	1.38	20250102	5930	-50.42	20240605	2640	11.36	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
145	20250205	090250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	15	2	0.51	1882245	641	0.42	2935	2955	2935	3815	2055	2935	2936.42	1.64	-58	2995	2965	2945	2915	2895	2960	2910	189	880	500	1810	5	1	36571255	1079	11.80	1.33	12	0.00	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2900	1.72	20250102	5930	-50.25	20240605	2640	11.74	20241128	4.12	N	012690	500	188 억	600039	N	N	19	N	N
146	20250204	160244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2935	-15	5	-0.51	451629470	153457	47.55	2935	2975	2925	3835	2065	2950	2943.05	1.66	-11122	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1073	11.74	1.32	12	0.42	250.00	2223.00	5930	20240605	-50.51	2640	20241128	11.17	3370	-12.91	20250113	2900	1.21	20250102	5930	-50.51	20240605	2640	11.17	20241128	4.21	N	012690	500	188 억	608554	N	N	19	N	N
147	20250204	150244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2930	-20	5	-0.68	437416735	148615	46.05	2935	2975	2925	3835	2065	2950	2943.29	1.66	-10976	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1072	11.72	1.32	12	0.41	250.00	2223.00	5930	20240605	-50.59	2640	20241128	10.98	3370	-13.06	20250113	2900	1.03	20250102	5930	-50.59	20240605	2640	10.98	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N
148	20250204	140244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	5	2	0.17	320781170	108867	33.73	2935	2975	2930	3835	2065	2950	2946.54	1.66	-3015	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1081	11.82	1.33	12	0.30	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2900	1.90	20250102	5930	-50.17	20240605	2640	11.93	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N
149	20250204	130244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	0	3	0.00	306617995	104069	32.25	2935	2975	2930	3835	2065	2950	2946.30	1.66	-1994	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1079	11.80	1.33	12	0.28	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2900	1.72	20250102	5930	-50.25	20240605	2640	11.74	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N
150	20250204	120247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	0	3	0.00	278674055	94598	29.31	2935	2975	2930	3835	2065	2950	2945.88	1.66	-423	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1079	11.80	1.33	12	0.26	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2900	1.72	20250102	5930	-50.25	20240605	2640	11.74	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N
151	20250204	110241	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	0	3	0.00	232177075	78800	24.42	2935	2975	2930	3835	2065	2950	2946.41	1.66	-824	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1079	11.80	1.33	12	0.22	250.00	2223.00	5930	20240605	-50.25	2640	20241128	11.74	3370	-12.46	20250113	2900	1.72	20250102	5930	-50.25	20240605	2640	11.74	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N
152	20250204	100244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2965	15	2	0.51	59764530	20212	6.26	2935	2975	2935	3835	2065	2950	2956.88	1.66	-2780	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1084	11.86	1.33	12	0.06	250.00	2223.00	5930	20240605	-50.00	2640	20241128	12.31	3370	-12.02	20250113	2900	2.24	20250102	5930	-50.00	20240605	2640	12.31	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N
153	20250204	090244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2955	5	2	0.17	6471280	2197	0.68	2935	2960	2935	3835	2065	2950	2945.51	1.66	-600	3026	2987	2946	2907	2866	2967	2887	189	885	500	1820	5	1	36571255	1081	11.82	1.33	12	0.01	250.00	2223.00	5930	20240605	-50.17	2640	20241128	11.93	3370	-12.31	20250113	2900	1.90	20250102	5930	-50.17	20240605	2640	11.93	20241128	4.21	N	012690	500	188 억	608554	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History