KissMeData/002200/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	5	2	0.18	291079080	106660	208.58	2725	2755	2700	3545	1915	2730	2729.04	2.87	1939	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1094	5.75	0.36	12	0.27	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
3	20250228	150132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	5	2	0.18	273367430	100170	195.89	2725	2755	2700	3545	1915	2730	2729.03	2.87	3138	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1094	5.75	0.36	12	0.25	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
4	20250228	140132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	5	2	0.18	182156280	66598	130.23	2725	2755	2700	3545	1915	2730	2735.16	2.87	5544	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1094	5.75	0.36	12	0.17	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
5	20250228	130132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	10	2	0.37	168435525	61562	120.39	2725	2755	2700	3545	1915	2730	2736.03	2.87	6115	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1096	5.76	0.36	12	0.15	476.00	7521.00	3245	20240220	-15.56	1933	20240805	41.75	2890	-5.19	20250204	2495	9.82	20250212	3210	-14.64	20240319	1933	41.75	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
6	20250228	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	10	2	0.37	162297270	59315	115.99	2725	2755	2700	3545	1915	2730	2736.19	2.87	8212	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1096	5.76	0.36	12	0.15	476.00	7521.00	3245	20240220	-15.56	1933	20240805	41.75	2890	-5.19	20250204	2495	9.82	20250212	3210	-14.64	20240319	1933	41.75	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
7	20250228	110131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	5	2	0.18	148284035	54187	105.96	2725	2755	2700	3545	1915	2730	2736.52	2.87	7748	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1094	5.75	0.36	12	0.14	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
8	20250228	100131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2745	15	2	0.55	139713865	51053	99.84	2725	2755	2700	3545	1915	2730	2736.64	2.87	8299	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1098	5.77	0.36	12	0.13	476.00	7521.00	3245	20240220	-15.41	1933	20240805	42.01	2890	-5.02	20250204	2495	10.02	20250212	3210	-14.49	20240319	1933	42.01	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
9	20250228	090132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	-10	5	-0.37	12345895	4549	8.90	2725	2725	2700	3545	1915	2730	2713.98	2.87	-4412	2760	2745	2730	2715	2700	2752	2722	200	815	500	2020	5	1	40000000	1088	5.71	0.36	12	0.01	476.00	7521.00	3245	20240220	-16.18	1933	20240805	40.71	2890	-5.88	20250204	2495	9.02	20250212	3210	-15.26	20240319	1933	40.71	20240805	2.96	N	002200	500	200 억	1148271	N	N	0	N	N
10	20250227	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	15	2	0.55	139384555	51137	16.10	2715	2745	2715	3525	1905	2715	2725.71	2.94	-14021	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1092	5.74	0.36	12	0.13	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
11	20250227	150131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	126170130	46285	14.57	2715	2745	2715	3525	1905	2715	2725.94	2.94	-14215	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1094	5.75	0.36	12	0.12	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
12	20250227	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	100821435	36989	11.65	2715	2745	2715	3525	1905	2715	2725.71	2.94	-14509	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1094	5.75	0.36	12	0.09	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
13	20250227	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	15	2	0.55	91014185	33399	10.52	2715	2745	2715	3525	1905	2715	2725.06	2.94	-14231	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1092	5.74	0.36	12	0.08	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
14	20250227	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	77756265	28534	8.99	2715	2745	2715	3525	1905	2715	2725.04	2.94	-12458	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1094	5.75	0.36	12	0.07	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
15	20250227	110131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	71130625	26105	8.22	2715	2745	2715	3525	1905	2715	2724.79	2.94	-12154	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1094	5.75	0.36	12	0.07	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
16	20250227	100134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	15	2	0.55	36968415	13577	4.28	2715	2745	2715	3525	1905	2715	2722.87	2.94	-6962	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1092	5.74	0.36	12	0.03	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
17	20250227	090135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	15	2	0.55	1224480	451	0.14	2715	2730	2715	3525	1905	2715	2715.03	2.94	-215	2818	2766	2738	2686	2658	2792	2712	200	810	500	2000	5	1	40000000	1092	5.74	0.36	12	0.00	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.12	N	002200	500	200 억	1174027	N	N	24	N	N
18	20250226	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2715	5	2	0.18	867319335	317566	237.04	2710	2790	2710	3520	1900	2710	2731.15	2.64	111567	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1086	5.70	0.36	12	0.79	476.00	7521.00	3245	20240220	-16.33	1933	20240805	40.46	2890	-6.06	20250204	2495	8.82	20250212	3210	-15.42	20240319	1933	40.46	20240805	3.07	N	002200	500	200 억	1057631	N	N	24	N	N
19	20250226	150132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	15	2	0.55	830426425	303998	226.92	2710	2790	2710	3520	1900	2710	2731.68	2.64	113365	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1090	5.72	0.36	12	0.76	476.00	7521.00	3245	20240220	-16.02	1933	20240805	40.97	2890	-5.71	20250204	2495	9.22	20250212	3210	-15.11	20240319	1933	40.97	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
20	20250226	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	10	2	0.37	821463510	300700	224.45	2710	2790	2710	3520	1900	2710	2731.84	2.64	116306	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1088	5.71	0.36	12	0.75	476.00	7521.00	3245	20240220	-16.18	1933	20240805	40.71	2890	-5.88	20250204	2495	9.02	20250212	3210	-15.26	20240319	1933	40.71	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
21	20250226	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	25	2	0.92	805789975	294950	220.16	2710	2790	2710	3520	1900	2710	2731.95	2.64	121849	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1094	5.75	0.36	12	0.74	476.00	7521.00	3245	20240220	-15.72	1933	20240805	41.49	2890	-5.36	20250204	2495	9.62	20250212	3210	-14.80	20240319	1933	41.49	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
22	20250226	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2750	40	2	1.48	793118535	290325	216.71	2710	2790	2710	3520	1900	2710	2731.83	2.64	125286	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1100	5.78	0.37	12	0.73	476.00	7521.00	3245	20240220	-15.25	1933	20240805	42.27	2890	-4.84	20250204	2495	10.22	20250212	3210	-14.33	20240319	1933	42.27	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
23	20250226	110132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	20	2	0.74	792169445	289979	216.45	2710	2790	2710	3520	1900	2710	2731.82	2.64	125227	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1092	5.74	0.36	12	0.72	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
24	20250226	100130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	30	2	1.11	717606225	262611	196.02	2710	2790	2710	3520	1900	2710	2732.58	2.64	124013	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1096	5.76	0.36	12	0.66	476.00	7521.00	3245	20240220	-15.56	1933	20240805	41.75	2890	-5.19	20250204	2495	9.82	20250212	3210	-14.64	20240319	1933	41.75	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
25	20250226	090132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2710	0	3	0.00	2791300	1030	0.77	2710	2710	2710	3520	1900	2710	2710.00	2.64	-380	2776	2742	2706	2672	2636	2760	2690	200	810	500	2000	5	1	40000000	1084	5.69	0.36	12	0.00	476.00	7521.00	3245	20240220	-16.49	1933	20240805	40.20	2890	-6.23	20250204	2495	8.62	20250212	3210	-15.58	20240319	1933	40.20	20240805	3.07	N	002200	500	200 억	1057631	N	N	11	N	N
26	20250225	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2710	40	2	1.50	364220575	133964	245.63	2670	2740	2670	3470	1870	2670	2718.79	2.59	22632	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1084	5.69	0.36	12	0.33	476.00	7521.00	3245	20240220	-16.49	1933	20240805	40.20	2890	-6.23	20250204	2495	8.62	20250212	3210	-15.58	20240319	1933	40.20	20240805	3.16	N	002200	500	200 억	1037242	N	N	11	N	N
27	20250225	150131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	50	2	1.87	358888875	132001	242.03	2670	2740	2670	3470	1870	2670	2718.83	2.59	22880	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1088	5.71	0.36	12	0.33	476.00	7521.00	3245	20240220	-16.18	1933	20240805	40.71	2890	-5.88	20250204	2495	9.02	20250212	3210	-15.26	20240319	1933	40.71	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
28	20250225	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	55	2	2.06	314609270	115767	212.26	2670	2740	2670	3470	1870	2670	2717.61	2.59	21512	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1090	5.72	0.36	12	0.29	476.00	7521.00	3245	20240220	-16.02	1933	20240805	40.97	2890	-5.71	20250204	2495	9.22	20250212	3210	-15.11	20240319	1933	40.97	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
29	20250225	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	60	2	2.25	282721205	104088	190.85	2670	2740	2670	3470	1870	2670	2716.17	2.59	15893	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1092	5.74	0.36	12	0.26	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
30	20250225	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	55	2	2.06	273882165	100848	184.91	2670	2740	2670	3470	1870	2670	2715.79	2.59	15612	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1090	5.72	0.36	12	0.25	476.00	7521.00	3245	20240220	-16.02	1933	20240805	40.97	2890	-5.71	20250204	2495	9.22	20250212	3210	-15.11	20240319	1933	40.97	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
31	20250225	110131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	60	2	2.25	249615040	91961	168.62	2670	2735	2670	3470	1870	2670	2714.36	2.59	14416	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1092	5.74	0.36	12	0.23	476.00	7521.00	3245	20240220	-15.87	1933	20240805	41.23	2890	-5.54	20250204	2495	9.42	20250212	3210	-14.95	20240319	1933	41.23	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
32	20250225	100130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2710	40	2	1.50	58914610	21862	40.09	2670	2720	2670	3470	1870	2670	2694.84	2.59	1549	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1084	5.69	0.36	12	0.05	476.00	7521.00	3245	20240220	-16.49	1933	20240805	40.20	2890	-6.23	20250204	2495	8.62	20250212	3210	-15.58	20240319	1933	40.20	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
33	20250225	090131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	15	2	0.56	14552510	5447	9.99	2670	2685	2670	3470	1870	2670	2671.66	2.59	-3977	2753	2711	2683	2641	2613	2697	2627	200	800	500	1970	5	1	40000000	1074	5.64	0.36	12	0.01	476.00	7521.00	3245	20240220	-17.26	1933	20240805	38.90	2890	-7.09	20250204	2495	7.62	20250212	3210	-16.36	20240319	1933	38.90	20240805	3.16	N	002200	500	200 억	1037242	N	N	6	N	N
34	20250224	160130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2670	-55	5	-2.02	145655585	54537	36.05	2725	2725	2655	3540	1910	2725	2670.77	2.65	-11685	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1068	5.61	0.36	12	0.14	476.00	7521.00	3245	20240220	-17.72	1933	20240805	38.13	2890	-7.61	20250204	2495	7.01	20250212	3210	-16.82	20240319	1933	38.13	20240805	3.07	N	002200	500	200 억	1059504	N	N	6	N	N
35	20250224	150131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2675	-50	5	-1.83	132602485	49658	32.83	2725	2725	2655	3540	1910	2725	2670.31	2.65	-9010	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1070	5.62	0.36	12	0.12	476.00	7521.00	3245	20240220	-17.57	1933	20240805	38.39	2890	-7.44	20250204	2495	7.21	20250212	3210	-16.67	20240319	1933	38.39	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
36	20250224	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2670	-55	5	-2.02	130462450	48858	32.30	2725	2725	2655	3540	1910	2725	2670.24	2.65	-8800	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1068	5.61	0.36	12	0.12	476.00	7521.00	3245	20240220	-17.72	1933	20240805	38.13	2890	-7.61	20250204	2495	7.01	20250212	3210	-16.82	20240319	1933	38.13	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
37	20250224	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2665	-60	5	-2.20	112490810	42130	27.85	2725	2725	2655	3540	1910	2725	2670.09	2.65	-6848	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1066	5.60	0.35	12	0.11	476.00	7521.00	3245	20240220	-17.87	1933	20240805	37.87	2890	-7.79	20250204	2495	6.81	20250212	3210	-16.98	20240319	1933	37.87	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
38	20250224	120130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2670	-55	5	-2.02	101889840	38156	25.22	2725	2725	2655	3540	1910	2725	2670.35	2.65	-8836	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1068	5.61	0.36	12	0.10	476.00	7521.00	3245	20240220	-17.72	1933	20240805	38.13	2890	-7.61	20250204	2495	7.01	20250212	3210	-16.82	20240319	1933	38.13	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
39	20250224	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2670	-55	5	-2.02	84705590	31723	20.97	2725	2725	2655	3540	1910	2725	2670.16	2.65	-10879	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1068	5.61	0.36	12	0.08	476.00	7521.00	3245	20240220	-17.72	1933	20240805	38.13	2890	-7.61	20250204	2495	7.01	20250212	3210	-16.82	20240319	1933	38.13	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
40	20250224	100130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2665	-60	5	-2.20	34719520	12954	8.56	2725	2725	2665	3540	1910	2725	2680.22	2.65	-6020	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1066	5.60	0.35	12	0.03	476.00	7521.00	3245	20240220	-17.87	1933	20240805	37.87	2890	-7.79	20250204	2495	6.81	20250212	3210	-16.98	20240319	1933	37.87	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
41	20250224	090131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2680	-45	5	-1.65	6105665	2260	1.49	2725	2725	2680	3540	1910	2725	2701.62	2.65	-1956	2778	2751	2708	2681	2638	2765	2695	200	815	500	2010	5	1	40000000	1072	5.63	0.36	12	0.01	476.00	7521.00	3245	20240220	-17.41	1933	20240805	38.64	2890	-7.27	20250204	2495	7.41	20250212	3210	-16.51	20240319	1933	38.64	20240805	3.07	N	002200	500	200 억	1059504	N	N	21	N	N
42	20250221	160130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	40	2	1.49	409101760	151281	150.51	2680	2735	2665	3490	1880	2685	2704.25	2.47	34485	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1090	5.72	0.36	12	0.38	476.00	7521.00	3245	20240220	-16.02	1933	20240805	40.97	2890	-5.71	20250204	2495	9.22	20250212	3215	-15.24	20240221	1933	40.97	20240805	3.22	N	002200	500	200 억	986473	N	N	21	N	N
43	20250221	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	35	2	1.30	393529975	145562	144.82	2680	2735	2665	3490	1880	2685	2703.52	2.47	37440	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1088	5.71	0.36	12	0.36	476.00	7521.00	3245	20240220	-16.18	1933	20240805	40.71	2890	-5.88	20250204	2495	9.02	20250212	3215	-15.40	20240221	1933	40.71	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
44	20250221	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	0	3	0.00	73293020	27377	27.24	2680	2695	2665	3490	1880	2685	2677.18	2.47	12511	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1074	5.64	0.36	12	0.07	476.00	7521.00	3245	20240220	-17.26	1933	20240805	38.90	2890	-7.09	20250204	2495	7.62	20250212	3215	-16.49	20240221	1933	38.90	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
45	20250221	130130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2680	-5	5	-0.19	69784440	26066	25.93	2680	2695	2665	3490	1880	2685	2677.22	2.47	12519	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1072	5.63	0.36	12	0.07	476.00	7521.00	3245	20240220	-17.41	1933	20240805	38.64	2890	-7.27	20250204	2495	7.41	20250212	3215	-16.64	20240221	1933	38.64	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
46	20250221	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	0	3	0.00	62473830	23334	23.22	2680	2695	2665	3490	1880	2685	2677.37	2.47	11965	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1074	5.64	0.36	12	0.06	476.00	7521.00	3245	20240220	-17.26	1933	20240805	38.90	2890	-7.09	20250204	2495	7.62	20250212	3215	-16.49	20240221	1933	38.90	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
47	20250221	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2690	5	2	0.19	55064295	20575	20.47	2680	2695	2665	3490	1880	2685	2676.27	2.47	11965	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1076	5.65	0.36	12	0.05	476.00	7521.00	3245	20240220	-17.10	1933	20240805	39.16	2890	-6.92	20250204	2495	7.82	20250212	3215	-16.33	20240221	1933	39.16	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
48	20250221	100131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2675	-10	5	-0.37	14274905	5349	5.32	2680	2685	2665	3490	1880	2685	2668.71	2.47	-1567	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1070	5.62	0.36	12	0.01	476.00	7521.00	3245	20240220	-17.57	1933	20240805	38.39	2890	-7.44	20250204	2495	7.21	20250212	3215	-16.80	20240221	1933	38.39	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
49	20250221	090130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2665	-20	5	-0.74	1822085	682	0.68	2680	2680	2665	3490	1880	2685	2671.68	2.47	-253	2728	2706	2668	2646	2608	2717	2657	200	805	500	1980	5	1	40000000	1066	5.60	0.35	12	0.00	476.00	7521.00	3245	20240220	-17.87	1933	20240805	37.87	2890	-7.79	20250204	2495	6.81	20250212	3215	-17.11	20240221	1933	37.87	20240805	3.22	N	002200	500	200 억	986473	N	N	14	N	N
50	20250220	160130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	10	2	0.37	266343080	100509	61.89	2670	2690	2630	3475	1875	2675	2649.94	2.61	-23881	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1074	5.64	0.36	12	0.25	476.00	7521.00	3245	20240220	-17.26	1933	20240805	38.90	2890	-7.09	20250204	2495	7.62	20250212	3245	-17.26	20240220	1933	38.90	20240805	3.21	N	002200	500	200 억	1042476	N	N	14	N	N
51	20250220	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2650	-25	5	-0.93	182812645	69207	42.62	2670	2690	2630	3475	1875	2675	2641.53	2.61	-18415	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1060	5.57	0.35	12	0.17	476.00	7521.00	3245	20240220	-18.34	1933	20240805	37.09	2890	-8.30	20250204	2495	6.21	20250212	3245	-18.34	20240220	1933	37.09	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
52	20250220	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	-30	5	-1.12	174076650	65904	40.58	2670	2690	2630	3475	1875	2675	2641.37	2.61	-17249	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1058	5.56	0.35	12	0.16	476.00	7521.00	3245	20240220	-18.49	1933	20240805	36.83	2890	-8.48	20250204	2495	6.01	20250212	3245	-18.49	20240220	1933	36.83	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
53	20250220	130130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	-30	5	-1.12	107844540	40808	25.13	2670	2690	2635	3475	1875	2675	2642.73	2.61	-18228	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1058	5.56	0.35	12	0.10	476.00	7521.00	3245	20240220	-18.49	1933	20240805	36.83	2890	-8.48	20250204	2495	6.01	20250212	3245	-18.49	20240220	1933	36.83	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
54	20250220	120130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2650	-25	5	-0.93	102992415	38978	24.00	2670	2690	2635	3475	1875	2675	2642.32	2.61	-18221	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1060	5.57	0.35	12	0.10	476.00	7521.00	3245	20240220	-18.34	1933	20240805	37.09	2890	-8.30	20250204	2495	6.21	20250212	3245	-18.34	20240220	1933	37.09	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
55	20250220	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2650	-25	5	-0.93	99783275	37766	23.26	2670	2690	2635	3475	1875	2675	2642.15	2.61	-18475	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1060	5.57	0.35	12	0.09	476.00	7521.00	3245	20240220	-18.34	1933	20240805	37.09	2890	-8.30	20250204	2495	6.21	20250212	3245	-18.34	20240220	1933	37.09	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
56	20250220	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2640	-35	5	-1.31	33852445	12790	7.88	2670	2690	2635	3475	1875	2675	2646.79	2.61	-6510	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1056	5.55	0.35	12	0.03	476.00	7521.00	3245	20240220	-18.64	1933	20240805	36.58	2890	-8.65	20250204	2495	5.81	20250212	3245	-18.64	20240220	1933	36.58	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
57	20250220	090130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2670	-5	5	-0.19	10680	4	0.00	2670	2670	2670	3475	1875	2675	2670.00	2.61	-4	2725	2700	2660	2635	2595	2712	2647	200	800	500	1970	5	1	40000000	1068	5.61	0.36	12	0.00	476.00	7521.00	3245	20240220	-17.72	1933	20240805	38.13	2890	-7.61	20250204	2495	7.01	20250212	3245	-17.72	20240220	1933	38.13	20240805	3.21	N	002200	500	200 억	1042476	N	N	40	N	N
58	20250219	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2675	40	2	1.52	431722960	161934	574.09	2645	2685	2620	3425	1845	2635	2666.04	2.40	16229	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1070	5.62	0.36	12	0.40	476.00	7521.00	3245	20240220	-17.57	1933	20240805	38.39	2890	-7.44	20250204	2495	7.21	20250212	3245	-17.57	20240220	1933	38.39	20240805	3.20	N	002200	500	200 억	961935	N	N	40	N	N
59	20250219	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2655	20	2	0.76	415688920	155900	552.70	2645	2685	2620	3425	1845	2635	2666.38	2.40	18081	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1062	5.58	0.35	12	0.39	476.00	7521.00	3245	20240220	-18.18	1933	20240805	37.35	2890	-8.13	20250204	2495	6.41	20250212	3245	-18.18	20240220	1933	37.35	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
60	20250219	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2680	45	2	1.71	395986625	148482	526.40	2645	2685	2620	3425	1845	2635	2666.90	2.40	21792	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1072	5.63	0.36	12	0.37	476.00	7521.00	3245	20240220	-17.41	1933	20240805	38.64	2890	-7.27	20250204	2495	7.41	20250212	3245	-17.41	20240220	1933	38.64	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
61	20250219	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2660	25	2	0.95	137306605	51870	183.89	2645	2670	2620	3425	1845	2635	2647.13	2.40	776	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1064	5.59	0.35	12	0.13	476.00	7521.00	3245	20240220	-18.03	1933	20240805	37.61	2890	-7.96	20250204	2495	6.61	20250212	3245	-18.03	20240220	1933	37.61	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
62	20250219	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2655	20	2	0.76	114915250	43464	154.09	2645	2660	2620	3425	1845	2635	2643.92	2.40	-2206	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1062	5.58	0.35	12	0.11	476.00	7521.00	3245	20240220	-18.18	1933	20240805	37.35	2890	-8.13	20250204	2495	6.41	20250212	3245	-18.18	20240220	1933	37.35	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
63	20250219	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2655	20	2	0.76	99276740	37552	133.13	2645	2660	2620	3425	1845	2635	2643.71	2.40	-2333	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1062	5.58	0.35	12	0.09	476.00	7521.00	3245	20240220	-18.18	1933	20240805	37.35	2890	-8.13	20250204	2495	6.41	20250212	3245	-18.18	20240220	1933	37.35	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
64	20250219	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2640	5	2	0.19	11240135	4280	15.17	2645	2645	2620	3425	1845	2635	2626.20	2.40	-1959	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1056	5.55	0.35	12	0.01	476.00	7521.00	3245	20240220	-18.64	1933	20240805	36.58	2890	-8.65	20250204	2495	5.81	20250212	3245	-18.64	20240220	1933	36.58	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
65	20250219	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-15	5	-0.57	3378470	1284	4.55	2645	2645	2620	3425	1845	2635	2631.21	2.40	-781	2668	2651	2633	2616	2598	2642	2607	200	790	500	1940	5	1	40000000	1048	5.50	0.35	12	0.00	476.00	7521.00	3245	20240220	-19.26	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	3.20	N	002200	500	200 억	961935	N	N	0	N	N
66	20250218	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	0	3	0.00	72714405	27707	128.55	2650	2650	2615	3425	1845	2635	2624.41	2.43	-9073	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1054	5.54	0.35	12	0.07	476.00	7521.00	3245	20240220	-18.80	1933	20240805	36.32	2890	-8.82	20250204	2495	5.61	20250212	3245	-18.80	20240220	1933	36.32	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
67	20250218	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-15	5	-0.57	39929710	15227	70.65	2650	2650	2615	3425	1845	2635	2622.30	2.43	-8250	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1048	5.50	0.35	12	0.04	476.00	7521.00	3245	20240220	-19.26	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
68	20250218	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-10	5	-0.38	36156605	13787	63.97	2650	2650	2615	3425	1845	2635	2622.51	2.43	-8272	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1050	5.51	0.35	12	0.03	476.00	7521.00	3245	20240220	-19.11	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
69	20250218	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-10	5	-0.38	15456410	5883	27.30	2650	2650	2620	3425	1845	2635	2627.30	2.43	-1921	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1050	5.51	0.35	12	0.01	476.00	7521.00	3245	20240220	-19.11	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
70	20250218	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-15	5	-0.57	12374020	4713	21.87	2650	2650	2620	3425	1845	2635	2625.51	2.43	-1529	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1048	5.50	0.35	12	0.01	476.00	7521.00	3245	20240220	-19.26	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
71	20250218	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	10	2	0.38	6755070	2570	11.92	2650	2650	2620	3425	1845	2635	2628.43	2.43	-988	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1058	5.56	0.35	12	0.01	476.00	7521.00	3245	20240220	-18.49	1933	20240805	36.83	2890	-8.48	20250204	2495	6.01	20250212	3245	-18.49	20240220	1933	36.83	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
72	20250218	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2640	5	2	0.19	4817405	1831	8.50	2650	2650	2625	3425	1845	2635	2631.02	2.43	-392	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1056	5.55	0.35	12	0.00	476.00	7521.00	3245	20240220	-18.64	1933	20240805	36.58	2890	-8.65	20250204	2495	5.81	20250212	3245	-18.64	20240220	1933	36.58	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
73	20250218	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	2.43	0	2671	2652	2626	2607	2581	2657	2612	200	790	500	1940	5	1	40000000	1054	5.54	0.35	12	0.00	476.00	7521.00	3245	20240220	-18.80	1933	20240805	36.32	2890	-8.82	20250204	2495	5.61	20250212	3245	-18.80	20240220	1933	36.32	20240805	3.16	N	002200	500	200 억	970809	N	N	16	N	N
74	20250217	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	0	3	0.00	56463245	21540	47.16	2635	2645	2600	3425	1845	2635	2621.32	2.42	930	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1054	5.54	0.35	12	0.05	476.00	7521.00	3260	20240202	-19.17	1933	20240805	36.32	2890	-8.82	20250204	2495	5.61	20250212	3245	-18.80	20240220	1933	36.32	20240805	3.13	N	002200	500	200 억	969817	N	N	16	N	N
75	20250217	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-10	5	-0.38	40947960	15639	34.24	2635	2645	2600	3425	1845	2635	2618.32	2.42	2559	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1050	5.51	0.35	12	0.04	476.00	7521.00	3260	20240202	-19.48	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
76	20250217	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-10	5	-0.38	34273620	13094	28.67	2635	2645	2600	3425	1845	2635	2617.51	2.42	4594	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1050	5.51	0.35	12	0.03	476.00	7521.00	3260	20240202	-19.48	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
77	20250217	130130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-5	5	-0.19	33979020	12982	28.42	2635	2645	2600	3425	1845	2635	2617.39	2.42	4606	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1052	5.53	0.35	12	0.03	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
78	20250217	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2615	-20	5	-0.76	33347050	12741	27.89	2635	2645	2600	3425	1845	2635	2617.30	2.42	4717	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1046	5.49	0.35	12	0.03	476.00	7521.00	3260	20240202	-19.79	1933	20240805	35.28	2890	-9.52	20250204	2495	4.81	20250212	3245	-19.41	20240220	1933	35.28	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
79	20250217	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-10	5	-0.38	28375070	10841	23.74	2635	2645	2600	3425	1845	2635	2617.38	2.42	5304	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1050	5.51	0.35	12	0.03	476.00	7521.00	3260	20240202	-19.48	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
80	20250217	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-15	5	-0.57	25813405	9864	21.60	2635	2645	2600	3425	1845	2635	2616.93	2.42	5473	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1048	5.50	0.35	12	0.02	476.00	7521.00	3260	20240202	-19.63	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
81	20250217	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	0	3	0.00	998665	379	0.83	2635	2635	2635	3425	1845	2635	2635.00	2.42	-56	2685	2660	2635	2610	2585	2647	2597	200	790	500	1940	5	1	40000000	1054	5.54	0.35	12	0.00	476.00	7521.00	3260	20240202	-19.17	1933	20240805	36.32	2890	-8.82	20250204	2495	5.61	20250212	3245	-18.80	20240220	1933	36.32	20240805	3.13	N	002200	500	200 억	969817	N	N	29	N	N
82	20250214	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	-5	5	-0.19	119721195	45674	148.99	2640	2660	2610	3430	1850	2640	2621.21	2.36	-3586	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1054	5.54	0.35	12	0.11	476.00	7521.00	3260	20240202	-19.17	1933	20240805	36.32	2890	-8.82	20250204	2495	5.61	20250212	3245	-18.80	20240220	1933	36.32	20240805	3.14	N	002200	500	200 억	943270	N	N	29	N	N
83	20250214	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-20	5	-0.76	82754930	31609	103.11	2640	2660	2610	3430	1850	2640	2618.08	2.36	-430	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1048	5.50	0.35	12	0.08	476.00	7521.00	3260	20240202	-19.63	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
84	20250214	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2615	-25	5	-0.95	68011740	25967	84.71	2640	2660	2610	3430	1850	2640	2619.16	2.36	-1554	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1046	5.49	0.35	12	0.06	476.00	7521.00	3260	20240202	-19.79	1933	20240805	35.28	2890	-9.52	20250204	2495	4.81	20250212	3245	-19.41	20240220	1933	35.28	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
85	20250214	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-10	5	-0.38	31658640	12063	39.35	2640	2660	2615	3430	1850	2640	2624.44	2.36	-1576	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1052	5.53	0.35	12	0.03	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
86	20250214	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-20	5	-0.76	28826390	10986	35.84	2640	2660	2615	3430	1850	2640	2623.92	2.36	-1524	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1048	5.50	0.35	12	0.03	476.00	7521.00	3260	20240202	-19.63	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
87	20250214	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-10	5	-0.38	25286555	9635	31.43	2640	2660	2615	3430	1850	2640	2624.45	2.36	-553	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1052	5.53	0.35	12	0.02	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
88	20250214	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-10	5	-0.38	11123075	4226	13.79	2640	2660	2615	3430	1850	2640	2632.06	2.36	-269	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1052	5.53	0.35	12	0.01	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
89	20250214	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	-5	5	-0.19	200635	76	0.25	2640	2640	2635	3430	1850	2640	2639.93	2.36	-12	2693	2666	2633	2606	2573	2680	2620	200	790	500	1950	5	1	40000000	1054	5.54	0.35	12	0.00	476.00	7521.00	3260	20240202	-19.17	1933	20240805	36.32	2890	-8.82	20250204	2495	5.61	20250212	3245	-18.80	20240220	1933	36.32	20240805	3.14	N	002200	500	200 억	943270	N	N	40	N	N
90	20250213	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2640	-5	5	-0.19	80349220	30591	22.74	2615	2660	2600	3435	1855	2645	2626.56	2.39	-12563	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1056	5.55	0.35	12	0.08	476.00	7521.00	3260	20240202	-19.02	1933	20240805	36.58	2890	-8.65	20250204	2495	5.81	20250212	3245	-18.64	20240220	1933	36.58	20240805	2.93	N	002200	500	200 억	955652	N	N	40	N	N
91	20250213	150128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-15	5	-0.57	39987285	15274	11.35	2615	2660	2600	3435	1855	2645	2618.00	2.39	-7003	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1052	5.53	0.35	12	0.04	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
92	20250213	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-20	5	-0.76	39491005	15085	11.21	2615	2660	2600	3435	1855	2645	2617.90	2.39	-6975	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1050	5.51	0.35	12	0.04	476.00	7521.00	3260	20240202	-19.48	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
93	20250213	130128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-20	5	-0.76	19913445	7598	5.65	2615	2660	2610	3435	1855	2645	2620.88	2.39	-5151	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1050	5.51	0.35	12	0.02	476.00	7521.00	3260	20240202	-19.48	1933	20240805	35.80	2890	-9.17	20250204	2495	5.21	20250212	3245	-19.11	20240220	1933	35.80	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
94	20250213	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-25	5	-0.95	17373530	6626	4.93	2615	2660	2615	3435	1855	2645	2622.02	2.39	-4507	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1048	5.50	0.35	12	0.02	476.00	7521.00	3260	20240202	-19.63	1933	20240805	35.54	2890	-9.34	20250204	2495	5.01	20250212	3245	-19.26	20240220	1933	35.54	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
95	20250213	110128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-15	5	-0.57	15754850	6009	4.47	2615	2660	2615	3435	1855	2645	2621.88	2.39	-4513	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1052	5.53	0.35	12	0.02	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
96	20250213	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2630	-15	5	-0.57	14564540	5555	4.13	2615	2660	2615	3435	1855	2645	2621.88	2.39	-4159	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1052	5.53	0.35	12	0.01	476.00	7521.00	3260	20240202	-19.33	1933	20240805	36.06	2890	-9.00	20250204	2495	5.41	20250212	3245	-18.95	20240220	1933	36.06	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
97	20250213	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2615	-30	5	-1.13	611910	234	0.17	2615	2615	2615	3435	1855	2645	2615.00	2.39	-34	2811	2727	2611	2527	2411	2670	2470	200	790	500	1950	5	1	40000000	1046	5.49	0.35	12	0.00	476.00	7521.00	3260	20240202	-19.79	1933	20240805	35.28	2890	-9.52	20250204	2495	4.81	20250212	3245	-19.41	20240220	1933	35.28	20240805	2.93	N	002200	500	200 억	955652	N	N	164	N	N
98	20250212	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	-20	5	-0.75	352413475	134538	82.56	2665	2695	2495	3460	1870	2665	2619.43	2.35	10228	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1058	5.56	0.35	12	0.34	476.00	7521.00	3260	20240202	-18.87	1933	20240805	36.83	2890	-8.48	20250204	2495	6.01	20250212	3245	-18.49	20240220	1933	36.83	20240805	2.85	N	002200	500	200 억	938961	N	N	164	N	N
99	20250212	150128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2615	-50	5	-1.88	310115045	118479	72.70	2665	2695	2495	3460	1870	2665	2617.47	2.35	10439	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1046	5.49	0.35	12	0.30	476.00	7521.00	3260	20240202	-19.79	1933	20240805	35.28	2890	-9.52	20250204	2495	4.81	20250212	3245	-19.41	20240220	1933	35.28	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
100	20250212	140128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2615	-50	5	-1.88	299671695	114489	70.25	2665	2695	2495	3460	1870	2665	2617.47	2.35	10386	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1046	5.49	0.35	12	0.29	476.00	7521.00	3260	20240202	-19.79	1933	20240805	35.28	2890	-9.52	20250204	2495	4.81	20250212	3245	-19.41	20240220	1933	35.28	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
101	20250212	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2610	-55	5	-2.06	293171850	112001	68.73	2665	2695	2495	3460	1870	2665	2617.58	2.35	10358	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1044	5.48	0.35	12	0.28	476.00	7521.00	3260	20240202	-19.94	1933	20240805	35.02	2890	-9.69	20250204	2495	4.61	20250212	3245	-19.57	20240220	1933	35.02	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
102	20250212	120128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2610	-55	5	-2.06	284030895	108506	66.58	2665	2695	2495	3460	1870	2665	2617.65	2.35	10701	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1044	5.48	0.35	12	0.27	476.00	7521.00	3260	20240202	-19.94	1933	20240805	35.02	2890	-9.69	20250204	2495	4.61	20250212	3245	-19.57	20240220	1933	35.02	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
103	20250212	110128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	-20	5	-0.75	23465360	8856	5.43	2665	2695	2635	3460	1870	2665	2649.66	2.35	-533	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1058	5.56	0.35	12	0.02	476.00	7521.00	3260	20240202	-18.87	1933	20240805	36.83	2890	-8.48	20250204	2590	2.12	20250211	3245	-18.49	20240220	1933	36.83	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
104	20250212	100128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2640	-25	5	-0.94	19267875	7269	4.46	2665	2695	2635	3460	1870	2665	2650.69	2.35	195	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1056	5.55	0.35	12	0.02	476.00	7521.00	3260	20240202	-19.02	1933	20240805	36.58	2890	-8.65	20250204	2590	1.93	20250211	3245	-18.64	20240220	1933	36.58	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
105	20250212	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2655	-10	5	-0.38	1414175	531	0.33	2665	2670	2655	3460	1870	2665	2663.23	2.35	-405	2741	2702	2646	2607	2551	2722	2627	200	795	500	1970	5	1	40000000	1062	5.58	0.35	12	0.00	476.00	7521.00	3260	20240202	-18.56	1933	20240805	37.35	2890	-8.13	20250204	2590	2.51	20250211	3245	-18.18	20240220	1933	37.35	20240805	2.85	N	002200	500	200 억	938961	N	N	0	N	N
106	20250211	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2665	-20	5	-0.74	427641380	162924	206.02	2655	2685	2590	3490	1880	2685	2624.79	2.50	-57025	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1066	5.60	0.35	12	0.41	476.00	7521.00	3260	20240202	-18.25	1933	20240805	37.87	2890	-7.79	20250204	2590	2.90	20250211	3245	-17.87	20240220	1933	37.87	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
107	20250211	150128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2640	-45	5	-1.68	387653995	147886	187.00	2655	2685	2590	3490	1880	2685	2621.30	2.50	-46858	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1056	5.55	0.35	12	0.37	476.00	7521.00	3260	20240202	-19.02	1933	20240805	36.58	2890	-8.65	20250204	2590	1.93	20250211	3245	-18.64	20240220	1933	36.58	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
108	20250211	140128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2605	-80	5	-2.98	360289210	137490	173.86	2655	2685	2590	3490	1880	2685	2620.48	2.50	-49927	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1042	5.47	0.35	12	0.34	476.00	7521.00	3260	20240202	-20.09	1933	20240805	34.76	2890	-9.86	20250204	2590	0.58	20250211	3245	-19.72	20240220	1933	34.76	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
109	20250211	130127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2610	-75	5	-2.79	341257825	130191	164.63	2655	2685	2590	3490	1880	2685	2621.21	2.50	-49794	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1044	5.48	0.35	12	0.33	476.00	7521.00	3260	20240202	-19.94	1933	20240805	35.02	2890	-9.69	20250204	2590	0.77	20250211	3245	-19.57	20240220	1933	35.02	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
110	20250211	120128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	-65	5	-2.42	331180905	126329	159.74	2655	2685	2590	3490	1880	2685	2621.57	2.50	-50480	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1048	5.50	0.35	12	0.32	476.00	7521.00	3260	20240202	-19.63	1933	20240805	35.54	2890	-9.34	20250204	2590	1.16	20250211	3245	-19.26	20240220	1933	35.54	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
111	20250211	110128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2605	-80	5	-2.98	271031305	103231	130.54	2655	2685	2600	3490	1880	2685	2625.48	2.50	-49414	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1042	5.47	0.35	12	0.26	476.00	7521.00	3260	20240202	-20.09	1933	20240805	34.76	2890	-9.86	20250204	2600	0.19	20250211	3245	-19.72	20240220	1933	34.76	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
112	20250211	100128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	-60	5	-2.23	150094775	56975	72.04	2655	2685	2615	3490	1880	2685	2634.40	2.50	-40835	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1050	5.51	0.35	12	0.14	476.00	7521.00	3260	20240202	-19.48	1933	20240805	35.80	2890	-9.17	20250204	2615	0.38	20250211	3245	-19.11	20240220	1933	35.80	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
113	20250211	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	0	3	0.00	4558935	1717	2.17	2655	2685	2655	3490	1880	2685	2655.17	2.50	56	2728	2706	2673	2651	2618	2717	2662	200	805	500	1980	5	1	40000000	1074	5.64	0.36	12	0.00	476.00	7521.00	3260	20240202	-17.64	1933	20240805	38.90	2890	-7.09	20250204	2620	2.48	20250206	3245	-17.26	20240220	1933	38.90	20240805	2.73	N	002200	500	200 억	998646	N	N	0	N	N
114	20250210	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	0	3	0.00	210317120	79083	66.21	2660	2695	2640	3490	1880	2685	2653.47	2.51	-6913	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1074	5.64	0.36	12	0.20	476.00	7521.00	3260	20240202	-17.64	1933	20240805	38.90	2890	-7.09	20250204	2620	2.48	20250206	3245	-17.26	20240220	1933	38.90	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
115	20250210	150128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2680	-5	5	-0.19	152873655	57674	48.28	2660	2695	2640	3490	1880	2685	2650.65	2.51	-2258	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1072	5.63	0.36	12	0.14	476.00	7521.00	3260	20240202	-17.79	1933	20240805	38.64	2890	-7.27	20250204	2620	2.29	20250206	3245	-17.41	20240220	1933	38.64	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
116	20250210	140128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2665	-20	5	-0.74	121453755	45808	38.35	2660	2695	2640	3490	1880	2685	2651.37	2.51	-1868	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1066	5.60	0.35	12	0.11	476.00	7521.00	3260	20240202	-18.25	1933	20240805	37.87	2890	-7.79	20250204	2620	1.72	20250206	3245	-17.87	20240220	1933	37.87	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
117	20250210	130128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	-40	5	-1.49	118773005	44796	37.50	2660	2695	2640	3490	1880	2685	2651.42	2.51	-1789	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1058	5.56	0.35	12	0.11	476.00	7521.00	3260	20240202	-18.87	1933	20240805	36.83	2890	-8.48	20250204	2620	0.95	20250206	3245	-18.49	20240220	1933	36.83	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
118	20250210	120128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2650	-35	5	-1.30	116769655	44040	36.87	2660	2695	2640	3490	1880	2685	2651.45	2.51	-1730	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1060	5.57	0.35	12	0.11	476.00	7521.00	3260	20240202	-18.71	1933	20240805	37.09	2890	-8.30	20250204	2620	1.15	20250206	3245	-18.34	20240220	1933	37.09	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
119	20250210	110127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2650	-35	5	-1.30	65102930	24498	20.51	2660	2695	2650	3490	1880	2685	2657.48	2.51	-2230	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1060	5.57	0.35	12	0.06	476.00	7521.00	3260	20240202	-18.71	1933	20240805	37.09	2890	-8.30	20250204	2620	1.15	20250206	3245	-18.34	20240220	1933	37.09	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
120	20250210	100127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2655	-30	5	-1.12	20401745	7649	6.40	2660	2695	2650	3490	1880	2685	2667.24	2.51	-594	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1062	5.58	0.35	12	0.02	476.00	7521.00	3260	20240202	-18.56	1933	20240805	37.35	2890	-8.13	20250204	2620	1.34	20250206	3245	-18.18	20240220	1933	37.35	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
121	20250210	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2655	-30	5	-1.12	563165	212	0.18	2660	2660	2655	3490	1880	2685	2656.44	2.51	-8	2775	2730	2680	2635	2585	2705	2610	200	805	500	1980	5	1	40000000	1062	5.58	0.35	12	0.00	476.00	7521.00	3260	20240202	-18.56	1933	20240805	37.35	2890	-8.13	20250204	2620	1.34	20250206	3245	-18.18	20240220	1933	37.35	20240805	2.82	N	002200	500	200 억	1002189	N	N	54	N	N
122	20250207	160127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	-45	5	-1.65	318433365	119380	38.18	2715	2725	2630	3545	1915	2730	2667.39	2.55	-18200	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1074	5.64	0.36	12	0.30	476.00	7521.00	3260	20240202	-17.64	1933	20240805	38.90	2890	-7.09	20250204	2620	2.48	20250206	3245	-17.26	20240220	1933	38.90	20240805	2.65	N	002200	500	200 억	1020340	N	N	54	N	N
123	20250207	150127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2650	-80	5	-2.93	245370320	92016	29.43	2715	2725	2630	3545	1915	2730	2666.60	2.55	-11355	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1060	5.57	0.35	12	0.23	476.00	7521.00	3260	20240202	-18.71	1933	20240805	37.09	2890	-8.30	20250204	2620	1.15	20250206	3245	-18.34	20240220	1933	37.09	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
124	20250207	140127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2635	-95	5	-3.48	239309890	89727	28.70	2715	2725	2630	3545	1915	2730	2667.09	2.55	-10930	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1054	5.54	0.35	12	0.22	476.00	7521.00	3260	20240202	-19.17	1933	20240805	36.32	2890	-8.82	20250204	2620	0.57	20250206	3245	-18.80	20240220	1933	36.32	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
125	20250207	130127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2645	-85	5	-3.11	209560675	78439	25.09	2715	2725	2635	3545	1915	2730	2671.64	2.55	-9501	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1058	5.56	0.35	12	0.20	476.00	7521.00	3260	20240202	-18.87	1933	20240805	36.83	2890	-8.48	20250204	2620	0.95	20250206	3245	-18.49	20240220	1933	36.83	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
126	20250207	120127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2660	-70	5	-2.56	153392465	57196	18.29	2715	2725	2655	3545	1915	2730	2681.87	2.55	-10348	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1064	5.59	0.35	12	0.14	476.00	7521.00	3260	20240202	-18.40	1933	20240805	37.61	2890	-7.96	20250204	2620	1.53	20250206	3245	-18.03	20240220	1933	37.61	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
127	20250207	110127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2680	-50	5	-1.83	101666475	37781	12.08	2715	2725	2670	3545	1915	2730	2690.94	2.55	-8458	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1072	5.63	0.36	12	0.09	476.00	7521.00	3260	20240202	-17.79	1933	20240805	38.64	2890	-7.27	20250204	2620	2.29	20250206	3245	-17.41	20240220	1933	38.64	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
128	20250207	100127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2700	-30	5	-1.10	37688340	13936	4.46	2715	2725	2690	3545	1915	2730	2704.39	2.55	-8871	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1080	5.67	0.36	12	0.03	476.00	7521.00	3260	20240202	-17.18	1933	20240805	39.68	2890	-6.57	20250204	2620	3.05	20250206	3245	-16.80	20240220	1933	39.68	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
129	20250207	090127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	-10	5	-0.37	603005	222	0.07	2715	2720	2715	3545	1915	2730	2716.24	2.55	-112	2896	2812	2716	2632	2536	2765	2585	200	815	500	2020	5	1	40000000	1088	5.71	0.36	12	0.00	476.00	7521.00	3260	20240202	-16.56	1933	20240805	40.71	2890	-5.88	20250204	2620	3.82	20250206	3245	-16.18	20240220	1933	40.71	20240805	2.65	N	002200	500	200 억	1020340	N	N	19	N	N
130	20250206	160125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	-70	5	-2.50	840178290	311860	205.16	2800	2800	2620	3640	1960	2800	2692.27	2.63	-34695	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1092	5.74	0.36	12	0.78	476.00	7521.00	3260	20240202	-16.26	1933	20240805	41.23	2890	-5.54	20250204	2620	4.20	20250206	3245	-15.87	20240220	1933	41.23	20240805	2.66	N	002200	500	200 억	1052889	N	N	19	N	N
131	20250206	150126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	-115	5	-4.11	681269265	253410	166.71	2800	2800	2620	3640	1960	2800	2688.41	2.63	-25999	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1074	5.64	0.36	12	0.63	476.00	7521.00	3260	20240202	-17.64	1933	20240805	38.90	2890	-7.09	20250204	2620	2.48	20250206	3245	-17.26	20240220	1933	38.90	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
132	20250206	140126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	-115	5	-4.11	654999935	243623	160.27	2800	2800	2620	3640	1960	2800	2688.58	2.63	-21474	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1074	5.64	0.36	12	0.61	476.00	7521.00	3260	20240202	-17.64	1933	20240805	38.90	2890	-7.09	20250204	2620	2.48	20250206	3245	-17.26	20240220	1933	38.90	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
133	20250206	130126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	-115	5	-4.11	632591850	235285	154.78	2800	2800	2620	3640	1960	2800	2688.62	2.63	-21351	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1074	5.64	0.36	12	0.59	476.00	7521.00	3260	20240202	-17.64	1933	20240805	38.90	2890	-7.09	20250204	2620	2.48	20250206	3245	-17.26	20240220	1933	38.90	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
134	20250206	120126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2700	-100	5	-3.57	601984700	223927	147.31	2800	2800	2620	3640	1960	2800	2688.31	2.63	-16967	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1080	5.67	0.36	12	0.56	476.00	7521.00	3260	20240202	-17.18	1933	20240805	39.68	2890	-6.57	20250204	2620	3.05	20250206	3245	-16.80	20240220	1933	39.68	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
135	20250206	110124	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2680	-120	5	-4.29	551967465	205279	135.04	2800	2800	2620	3640	1960	2800	2688.86	2.63	-8265	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1072	5.63	0.36	12	0.51	476.00	7521.00	3260	20240202	-17.79	1933	20240805	38.64	2890	-7.27	20250204	2620	2.29	20250206	3245	-17.41	20240220	1933	38.64	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
136	20250206	100126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	-70	5	-2.50	139633695	50740	33.38	2800	2800	2720	3640	1960	2800	2751.95	2.63	-28828	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1092	5.74	0.36	12	0.13	476.00	7521.00	3260	20240202	-16.26	1933	20240805	41.23	2890	-5.54	20250204	2720	0.37	20250206	3245	-15.87	20240220	1933	41.23	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
137	20250206	090126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	0	3	0.00	910000	325	0.21	2800	2800	2800	3640	1960	2800	2800.00	2.63	-59	2933	2866	2818	2751	2703	2842	2727	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.00	476.00	7521.00	3260	20240202	-14.11	1933	20240805	44.85	2890	-3.11	20250204	2750	1.82	20250106	3245	-13.71	20240220	1933	44.85	20240805	2.66	N	002200	500	200 억	1052889	N	N	12	N	N
138	20250205	160125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-75	5	-2.61	424091530	150928	216.68	2870	2885	2770	3735	2015	2875	2809.89	2.81	-72277	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1120	5.88	0.37	12	0.38	476.00	7521.00	3260	20240202	-14.11	1933	20240805	44.85	2890	-3.11	20250204	2750	1.82	20250106	3245	-13.71	20240220	1933	44.85	20240805	2.67	N	002200	500	200 억	1123562	N	N	12	N	N
139	20250205	150125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-80	5	-2.78	383913825	136548	196.03	2870	2885	2770	3735	2015	2875	2811.57	2.81	-63785	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1118	5.87	0.37	12	0.34	476.00	7521.00	3260	20240202	-14.26	1933	20240805	44.59	2890	-3.29	20250204	2750	1.64	20250106	3245	-13.87	20240220	1933	44.59	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
140	20250205	140125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-85	5	-2.96	361575095	128524	184.51	2870	2885	2770	3735	2015	2875	2813.29	2.81	-56557	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1116	5.86	0.37	12	0.32	476.00	7521.00	3260	20240202	-14.42	1933	20240805	44.34	2890	-3.46	20250204	2750	1.45	20250106	3245	-14.02	20240220	1933	44.34	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
141	20250205	130125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-85	5	-2.96	337052860	119723	171.88	2870	2885	2770	3735	2015	2875	2815.27	2.81	-52220	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1116	5.86	0.37	12	0.30	476.00	7521.00	3260	20240202	-14.42	1933	20240805	44.34	2890	-3.46	20250204	2750	1.45	20250106	3245	-14.02	20240220	1933	44.34	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
142	20250205	120125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-75	5	-2.61	276801280	98046	140.76	2870	2885	2790	3735	2015	2875	2823.18	2.81	-36452	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1120	5.88	0.37	12	0.25	476.00	7521.00	3260	20240202	-14.11	1933	20240805	44.85	2890	-3.11	20250204	2750	1.82	20250106	3245	-13.71	20240220	1933	44.85	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
143	20250205	110125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	-65	5	-2.26	203937380	71999	103.36	2870	2885	2795	3735	2015	2875	2832.50	2.81	-32555	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1124	5.90	0.37	12	0.18	476.00	7521.00	3260	20240202	-13.80	1933	20240805	45.37	2890	-2.77	20250204	2750	2.18	20250106	3245	-13.41	20240220	1933	45.37	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
144	20250205	100125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	-60	5	-2.09	154487925	54367	78.05	2870	2885	2800	3735	2015	2875	2841.58	2.81	-26515	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1126	5.91	0.37	12	0.14	476.00	7521.00	3260	20240202	-13.65	1933	20240805	45.63	2890	-2.60	20250204	2750	2.36	20250106	3245	-13.25	20240220	1933	45.63	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
145	20250205	090126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2885	10	2	0.35	594105	207	0.30	2870	2885	2870	3735	2015	2875	2870.07	2.81	-136	2908	2891	2873	2856	2838	2900	2865	200	860	500	2120	5	1	40000000	1154	6.06	0.38	12	0.00	476.00	7521.00	3260	20240202	-11.50	1933	20240805	49.25	2890	-0.17	20250204	2750	4.91	20250106	3245	-11.09	20240220	1933	49.25	20240805	2.67	N	002200	500	200 억	1123562	N	N	20	N	N
146	20250204	160124	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2875	0	3	0.00	199903000	69656	77.20	2860	2890	2855	3735	2015	2875	2869.86	2.81	-852	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1150	6.04	0.38	12	0.17	476.00	7521.00	3260	20240202	-11.81	1933	20240805	48.73	2890	-0.52	20250204	2750	4.55	20250106	3245	-11.40	20240220	1933	48.73	20240805	2.71	N	002200	500	200 억	1122046	N	N	20	N	N
147	20250204	150125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2855	-20	5	-0.70	193525580	67431	74.73	2860	2890	2855	3735	2015	2875	2869.98	2.81	97	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1142	6.00	0.38	12	0.17	476.00	7521.00	3260	20240202	-12.42	1933	20240805	47.70	2890	-1.21	20250204	2750	3.82	20250106	3245	-12.02	20240220	1933	47.70	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N
148	20250204	140125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2860	-15	5	-0.52	151942060	52893	58.62	2860	2890	2860	3735	2015	2875	2872.63	2.81	2828	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1144	6.01	0.38	12	0.13	476.00	7521.00	3260	20240202	-12.27	1933	20240805	47.96	2890	-1.04	20250204	2750	4.00	20250106	3245	-11.86	20240220	1933	47.96	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N
149	20250204	130125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2870	-5	5	-0.17	137473395	47855	53.04	2860	2890	2860	3735	2015	2875	2872.71	2.81	3082	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1148	6.03	0.38	12	0.12	476.00	7521.00	3260	20240202	-11.96	1933	20240805	48.47	2890	-0.69	20250204	2750	4.36	20250106	3245	-11.56	20240220	1933	48.47	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N
150	20250204	120125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2875	0	3	0.00	120885000	42061	46.62	2860	2890	2860	3735	2015	2875	2874.04	2.81	3891	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1150	6.04	0.38	12	0.11	476.00	7521.00	3260	20240202	-11.81	1933	20240805	48.73	2890	-0.52	20250204	2750	4.55	20250106	3245	-11.40	20240220	1933	48.73	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N
151	20250204	110124	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2865	-10	5	-0.35	112650055	39189	43.43	2860	2890	2860	3735	2015	2875	2874.53	2.81	3892	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1146	6.02	0.38	12	0.10	476.00	7521.00	3260	20240202	-12.12	1933	20240805	48.22	2890	-0.87	20250204	2750	4.18	20250106	3245	-11.71	20240220	1933	48.22	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N
152	20250204	100125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2880	5	2	0.17	61888165	21515	23.85	2860	2890	2860	3735	2015	2875	2876.51	2.81	8922	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1152	6.05	0.38	12	0.05	476.00	7521.00	3260	20240202	-11.66	1933	20240805	48.99	2890	-0.35	20250204	2750	4.73	20250106	3245	-11.25	20240220	1933	48.99	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N
153	20250204	090125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2885	10	2	0.35	16953990	5914	6.55	2860	2885	2860	3735	2015	2875	2866.76	2.81	750	2898	2886	2868	2856	2838	2890	2860	200	860	500	2120	5	1	40000000	1154	6.06	0.38	12	0.01	476.00	7521.00	3260	20240202	-11.50	1933	20240805	49.25	2885	0.00	20250204	2750	4.91	20250106	3245	-11.09	20240220	1933	49.25	20240805	2.71	N	002200	500	200 억	1122046	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History