KissMeData/006740/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160228	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1011	-17	5	-1.65	125828394	123920	80.34	1023	1033	1011	1336	720	1028	1015.43	0.66	-51387	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	565	-8.95	0.38	12	0.22	-113.00	2654.00	2355	20240325	-57.07	1007	20250213	0.40	1199	-15.68	20250107	1007	0.40	20250213	2355	-57.07	20240325	1007	0.40	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
3	20250228	150229	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1015	-13	5	-1.26	107353372	105660	68.51	1023	1033	1012	1336	720	1028	1016.03	0.66	-50818	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	567	-8.98	0.38	12	0.19	-113.00	2654.00	2355	20240325	-56.90	1007	20250213	0.79	1199	-15.35	20250107	1007	0.79	20250213	2355	-56.90	20240325	1007	0.79	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
4	20250228	140229	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1014	-14	5	-1.36	93121681	91619	59.40	1023	1033	1012	1336	720	1028	1016.40	0.66	-41945	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	567	-8.97	0.38	12	0.16	-113.00	2654.00	2355	20240325	-56.94	1007	20250213	0.70	1199	-15.43	20250107	1007	0.70	20250213	2355	-56.94	20240325	1007	0.70	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
5	20250228	130229	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1013	-15	5	-1.46	75712961	74445	48.27	1023	1033	1012	1336	720	1028	1017.03	0.66	-41778	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	566	-8.96	0.38	12	0.13	-113.00	2654.00	2355	20240325	-56.99	1007	20250213	0.60	1199	-15.51	20250107	1007	0.60	20250213	2355	-56.99	20240325	1007	0.60	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
6	20250228	120227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1013	-15	5	-1.46	57890545	56854	36.86	1023	1033	1013	1336	720	1028	1018.23	0.66	-32292	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	566	-8.96	0.38	12	0.10	-113.00	2654.00	2355	20240325	-56.99	1007	20250213	0.60	1199	-15.51	20250107	1007	0.60	20250213	2355	-56.99	20240325	1007	0.60	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
7	20250228	110228	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1019	-9	5	-0.88	31371628	30735	19.93	1023	1033	1017	1336	720	1028	1020.71	0.66	-14708	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	570	-9.02	0.38	12	0.05	-113.00	2654.00	2355	20240325	-56.73	1007	20250213	1.19	1199	-15.01	20250107	1007	1.19	20250213	2355	-56.73	20240325	1007	1.19	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
8	20250228	100227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1019	-9	5	-0.88	14546179	14227	9.22	1023	1033	1019	1336	720	1028	1022.43	0.66	-4932	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	570	-9.02	0.38	12	0.03	-113.00	2654.00	2355	20240325	-56.73	1007	20250213	1.19	1199	-15.01	20250107	1007	1.19	20250213	2355	-56.73	20240325	1007	1.19	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
9	20250228	090228	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1033	5	2	0.49	5210755	5095	3.30	1023	1033	1021	1336	720	1028	1022.72	0.66	-3320	1056	1042	1034	1020	1012	1038	1016	291	308	500	740	1	1	55907218	578	-9.14	0.39	12	0.01	-113.00	2654.00	2355	20240325	-56.14	1007	20250213	2.58	1199	-13.84	20250107	1007	2.58	20250213	2355	-56.14	20240325	1007	2.58	20250213	0.40	N	006740	500	291 억	366639	N	N	0	N	N
10	20250227	160226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1028	-18	5	-1.72	158353167	153096	175.48	1046	1048	1026	1359	733	1046	1034.34	0.73	-44270	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	575	-9.10	0.39	12	0.27	-113.00	2654.00	2355	20240216	-56.35	1007	20250213	2.09	1199	-14.26	20250107	1007	2.09	20250213	2355	-56.35	20240325	1007	2.09	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
11	20250227	150227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1031	-15	5	-1.43	130889940	126397	144.88	1046	1048	1029	1359	733	1046	1035.55	0.73	-44951	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	576	-9.12	0.39	12	0.23	-113.00	2654.00	2355	20240216	-56.22	1007	20250213	2.38	1199	-14.01	20250107	1007	2.38	20250213	2355	-56.22	20240325	1007	2.38	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
12	20250227	140227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1032	-14	5	-1.34	110554514	106650	122.25	1046	1048	1030	1359	733	1046	1036.61	0.73	-40823	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	577	-9.13	0.39	12	0.19	-113.00	2654.00	2355	20240216	-56.18	1007	20250213	2.48	1199	-13.93	20250107	1007	2.48	20250213	2355	-56.18	20240325	1007	2.48	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
13	20250227	130226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1034	-12	5	-1.15	83147838	80104	91.82	1046	1048	1030	1359	733	1046	1038.00	0.73	-15987	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	578	-9.15	0.39	12	0.14	-113.00	2654.00	2355	20240216	-56.09	1007	20250213	2.68	1199	-13.76	20250107	1007	2.68	20250213	2355	-56.09	20240325	1007	2.68	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
14	20250227	120226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1041	-5	5	-0.48	70956618	68323	78.31	1046	1048	1030	1359	733	1046	1038.55	0.73	-11221	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	582	-9.21	0.39	12	0.12	-113.00	2654.00	2355	20240216	-55.80	1007	20250213	3.38	1199	-13.18	20250107	1007	3.38	20250213	2355	-55.80	20240325	1007	3.38	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
15	20250227	110227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1042	-4	5	-0.38	56110199	54071	61.98	1046	1048	1030	1359	733	1046	1037.71	0.73	-2501	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	583	-9.22	0.39	12	0.10	-113.00	2654.00	2355	20240216	-55.75	1007	20250213	3.48	1199	-13.09	20250107	1007	3.48	20250213	2355	-55.75	20240325	1007	3.48	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
16	20250227	100234	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1037	-9	5	-0.86	42118718	40578	46.51	1046	1048	1030	1359	733	1046	1037.97	0.73	-58	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	580	-9.18	0.39	12	0.07	-113.00	2654.00	2355	20240216	-55.97	1007	20250213	2.98	1199	-13.51	20250107	1007	2.98	20250213	2355	-55.97	20240325	1007	2.98	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
17	20250227	090234	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1047	1	2	0.10	752239	720	0.83	1046	1048	1043	1359	733	1046	1044.78	0.73	-673	1065	1055	1047	1037	1029	1051	1033	291	313	500	750	1	1	55907218	585	-9.27	0.39	12	0.00	-113.00	2654.00	2355	20240216	-55.54	1007	20250213	3.97	1199	-12.68	20250107	1007	3.97	20250213	2355	-55.54	20240325	1007	3.97	20250213	0.39	N	006740	500	291 억	410909	N	N	0	N	N
18	20250226	160226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1046	-11	5	-1.04	90594973	86678	37.67	1047	1057	1039	1374	740	1057	1045.19	0.76	-17063	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	585	-9.26	0.39	12	0.16	-113.00	2654.00	2355	20240216	-55.58	1007	20250213	3.87	1199	-12.76	20250107	1007	3.87	20250213	2355	-55.58	20240325	1007	3.87	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
19	20250226	150227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1045	-12	5	-1.14	81217690	77708	33.77	1047	1057	1039	1374	740	1057	1045.17	0.76	-16076	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	584	-9.25	0.39	12	0.14	-113.00	2654.00	2355	20240216	-55.63	1007	20250213	3.77	1199	-12.84	20250107	1007	3.77	20250213	2355	-55.63	20240325	1007	3.77	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
20	20250226	140227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1046	-11	5	-1.04	65739262	62908	27.34	1047	1057	1039	1374	740	1057	1045.01	0.76	-7836	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	585	-9.26	0.39	12	0.11	-113.00	2654.00	2355	20240216	-55.58	1007	20250213	3.87	1199	-12.76	20250107	1007	3.87	20250213	2355	-55.58	20240325	1007	3.87	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
21	20250226	130228	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1047	-10	5	-0.95	59244153	56697	24.64	1047	1057	1039	1374	740	1057	1044.93	0.76	-7901	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	585	-9.27	0.39	12	0.10	-113.00	2654.00	2355	20240216	-55.54	1007	20250213	3.97	1199	-12.68	20250107	1007	3.97	20250213	2355	-55.54	20240325	1007	3.97	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
22	20250226	120227	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1046	-11	5	-1.04	52313782	50074	21.76	1047	1057	1039	1374	740	1057	1044.73	0.76	-10880	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	585	-9.26	0.39	12	0.09	-113.00	2654.00	2355	20240216	-55.58	1007	20250213	3.87	1199	-12.76	20250107	1007	3.87	20250213	2355	-55.58	20240325	1007	3.87	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
23	20250226	110226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1048	-9	5	-0.85	34228912	32795	14.25	1047	1057	1039	1374	740	1057	1043.72	0.76	-6275	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	586	-9.27	0.39	12	0.06	-113.00	2654.00	2355	20240216	-55.50	1007	20250213	4.07	1199	-12.59	20250107	1007	4.07	20250213	2355	-55.50	20240325	1007	4.07	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
24	20250226	100226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1048	-9	5	-0.85	21709814	20808	9.04	1047	1057	1039	1374	740	1057	1043.34	0.76	-2721	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	586	-9.27	0.39	12	0.04	-113.00	2654.00	2355	20240216	-55.50	1007	20250213	4.07	1199	-12.59	20250107	1007	4.07	20250213	2355	-55.50	20240325	1007	4.07	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
25	20250226	090229	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1057	0	3	0.00	3696977	3531	1.53	1047	1057	1047	1374	740	1057	1047.01	0.76	-1228	1078	1067	1053	1042	1028	1073	1048	291	317	500	760	1	1	55907218	591	-9.35	0.40	12	0.01	-113.00	2654.00	2355	20240216	-55.12	1007	20250213	4.97	1199	-11.84	20250107	1007	4.97	20250213	2355	-55.12	20240325	1007	4.97	20250213	0.39	N	006740	500	291 억	427264	N	N	0	N	N
26	20250225	160226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1057	8	2	0.76	242449755	230106	267.67	1053	1064	1039	1363	735	1049	1053.63	0.86	-51223	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	591	-9.35	0.40	12	0.41	-113.00	2654.00	2355	20240216	-55.12	1007	20250213	4.97	1199	-11.84	20250107	1007	4.97	20250213	2355	-55.12	20240325	1007	4.97	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
27	20250225	150226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1048	-1	5	-0.10	225863675	214395	249.40	1053	1064	1039	1363	735	1049	1053.49	0.86	-49153	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	586	-9.27	0.39	12	0.38	-113.00	2654.00	2355	20240216	-55.50	1007	20250213	4.07	1199	-12.59	20250107	1007	4.07	20250213	2355	-55.50	20240325	1007	4.07	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
28	20250225	140225	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1043	-6	5	-0.57	219136805	207947	241.90	1053	1064	1039	1363	735	1049	1053.81	0.86	-44597	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	583	-9.23	0.39	12	0.37	-113.00	2654.00	2355	20240216	-55.71	1007	20250213	3.57	1199	-13.01	20250107	1007	3.57	20250213	2355	-55.71	20240325	1007	3.57	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
29	20250225	130226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1047	-2	5	-0.19	205521885	194897	226.72	1053	1064	1039	1363	735	1049	1054.52	0.86	-39716	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	585	-9.27	0.39	12	0.35	-113.00	2654.00	2355	20240216	-55.54	1007	20250213	3.97	1199	-12.68	20250107	1007	3.97	20250213	2355	-55.54	20240325	1007	3.97	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
30	20250225	120225	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1047	-2	5	-0.19	191523515	181476	211.10	1053	1064	1039	1363	735	1049	1055.37	0.86	-38049	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	585	-9.27	0.39	12	0.32	-113.00	2654.00	2355	20240216	-55.54	1007	20250213	3.97	1199	-12.68	20250107	1007	3.97	20250213	2355	-55.54	20240325	1007	3.97	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
31	20250225	110225	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1055	6	2	0.57	177665134	168262	195.73	1053	1064	1039	1363	735	1049	1055.88	0.86	-33868	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	590	-9.34	0.40	12	0.30	-113.00	2654.00	2355	20240216	-55.20	1007	20250213	4.77	1199	-12.01	20250107	1007	4.77	20250213	2355	-55.20	20240325	1007	4.77	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
32	20250225	100224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1059	10	2	0.95	155434618	147181	171.21	1053	1064	1039	1363	735	1049	1056.08	0.86	-15086	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	592	-9.37	0.40	12	0.26	-113.00	2654.00	2355	20240216	-55.03	1007	20250213	5.16	1199	-11.68	20250107	1007	5.16	20250213	2355	-55.03	20240325	1007	5.16	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
33	20250225	090226	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1044	-5	5	-0.48	25899923	24655	28.68	1053	1053	1039	1363	735	1049	1050.49	0.86	-18484	1067	1058	1042	1033	1017	1062	1037	291	314	500	750	1	1	55907218	584	-9.24	0.39	12	0.04	-113.00	2654.00	2355	20240216	-55.67	1007	20250213	3.67	1199	-12.93	20250107	1007	3.67	20250213	2355	-55.67	20240325	1007	3.67	20250213	0.39	N	006740	500	291 억	478935	N	N	1	N	N
34	20250224	160223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1049	15	2	1.45	88299310	85078	84.67	1029	1051	1026	1344	724	1034	1037.86	0.81	25151	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	586	-9.28	0.40	12	0.15	-113.00	2654.00	2355	20240216	-55.46	1007	20250213	4.17	1199	-12.51	20250107	1007	4.17	20250213	2355	-55.46	20240325	1007	4.17	20250213	0.39	N	006740	500	291 억	455296	N	N	1	N	N
35	20250224	150224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1046	12	2	1.16	71325508	68900	68.57	1029	1046	1026	1344	724	1034	1035.20	0.81	23858	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	585	-9.26	0.39	12	0.12	-113.00	2654.00	2355	20240216	-55.58	1007	20250213	3.87	1199	-12.76	20250107	1007	3.87	20250213	2355	-55.58	20240325	1007	3.87	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
36	20250224	140224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1040	6	2	0.58	58116271	56227	55.96	1029	1043	1026	1344	724	1034	1033.60	0.81	20657	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	581	-9.20	0.39	12	0.10	-113.00	2654.00	2355	20240216	-55.84	1007	20250213	3.28	1199	-13.26	20250107	1007	3.28	20250213	2355	-55.84	20240325	1007	3.28	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
37	20250224	130224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1037	3	2	0.29	55337289	53550	53.29	1029	1043	1026	1344	724	1034	1033.38	0.81	20457	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	580	-9.18	0.39	12	0.10	-113.00	2654.00	2355	20240216	-55.97	1007	20250213	2.98	1199	-13.51	20250107	1007	2.98	20250213	2355	-55.97	20240325	1007	2.98	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
38	20250224	120223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1039	5	2	0.48	43328376	41981	41.78	1029	1040	1026	1344	724	1034	1032.09	0.81	17239	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	581	-9.19	0.39	12	0.08	-113.00	2654.00	2355	20240216	-55.88	1007	20250213	3.18	1199	-13.34	20250107	1007	3.18	20250213	2355	-55.88	20240325	1007	3.18	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
39	20250224	110224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1031	-3	5	-0.29	27528473	26714	26.59	1029	1034	1026	1344	724	1034	1030.49	0.81	7158	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	576	-9.12	0.39	12	0.05	-113.00	2654.00	2355	20240216	-56.22	1007	20250213	2.38	1199	-14.01	20250107	1007	2.38	20250213	2355	-56.22	20240325	1007	2.38	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
40	20250224	100223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1029	-5	5	-0.48	25244180	24501	24.38	1029	1034	1026	1344	724	1034	1030.33	0.81	7542	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	575	-9.11	0.39	12	0.04	-113.00	2654.00	2355	20240216	-56.31	1007	20250213	2.18	1199	-14.18	20250107	1007	2.18	20250213	2355	-56.31	20240325	1007	2.18	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
41	20250224	090224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1026	-8	5	-0.77	654549	637	0.63	1029	1032	1026	1344	724	1034	1027.55	0.81	18	1059	1046	1036	1023	1013	1041	1018	291	310	500	740	1	1	55907218	574	-9.08	0.39	12	0.00	-113.00	2654.00	2355	20240216	-56.43	1007	20250213	1.89	1199	-14.43	20250107	1007	1.89	20250213	2355	-56.43	20240325	1007	1.89	20250213	0.39	N	006740	500	291 억	455296	N	N	0	N	N
42	20250221	160223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1034	-4	5	-0.39	103685360	100135	41.91	1038	1049	1026	1349	727	1038	1035.46	0.85	-17645	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	578	-9.15	0.39	12	0.18	-113.00	2654.00	2355	20240216	-56.09	1007	20250213	2.68	1199	-13.76	20250107	1007	2.68	20250213	2355	-56.09	20240325	1007	2.68	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
43	20250221	150224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1034	-4	5	-0.39	82205489	79331	33.20	1038	1049	1026	1349	727	1038	1036.23	0.85	-16442	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	578	-9.15	0.39	12	0.14	-113.00	2654.00	2355	20240216	-56.09	1007	20250213	2.68	1199	-13.76	20250107	1007	2.68	20250213	2355	-56.09	20240325	1007	2.68	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
44	20250221	140223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1042	4	2	0.39	74737269	72119	30.18	1038	1049	1026	1349	727	1038	1036.30	0.85	-16392	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	583	-9.22	0.39	12	0.13	-113.00	2654.00	2355	20240216	-55.75	1007	20250213	3.48	1199	-13.09	20250107	1007	3.48	20250213	2355	-55.75	20240325	1007	3.48	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
45	20250221	130223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1041	3	2	0.29	69704209	67278	28.16	1038	1049	1026	1349	727	1038	1036.06	0.85	-13330	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	582	-9.21	0.39	12	0.12	-113.00	2654.00	2355	20240216	-55.80	1007	20250213	3.38	1199	-13.18	20250107	1007	3.38	20250213	2355	-55.80	20240325	1007	3.38	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
46	20250221	120224	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1041	3	2	0.29	63082601	60907	25.49	1038	1049	1026	1349	727	1038	1035.72	0.85	-12997	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	582	-9.21	0.39	12	0.11	-113.00	2654.00	2355	20240216	-55.80	1007	20250213	3.38	1199	-13.18	20250107	1007	3.38	20250213	2355	-55.80	20240325	1007	3.38	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
47	20250221	110223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1042	4	2	0.39	58933118	56913	23.82	1038	1049	1026	1349	727	1038	1035.49	0.85	-12781	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	583	-9.22	0.39	12	0.10	-113.00	2654.00	2355	20240216	-55.75	1007	20250213	3.48	1199	-13.09	20250107	1007	3.48	20250213	2355	-55.75	20240325	1007	3.48	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
48	20250221	100223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1041	3	2	0.29	44860307	43370	18.15	1038	1049	1026	1349	727	1038	1034.36	0.85	-7978	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	582	-9.21	0.39	12	0.08	-113.00	2654.00	2355	20240216	-55.80	1007	20250213	3.38	1199	-13.18	20250107	1007	3.38	20250213	2355	-55.80	20240325	1007	3.38	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
49	20250221	090223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1039	1	2	0.10	5754917	5544	2.32	1038	1039	1037	1349	727	1038	1038.04	0.85	-4097	1060	1048	1033	1021	1006	1055	1028	291	311	500	740	1	1	55907218	581	-9.19	0.39	12	0.01	-113.00	2654.00	2355	20240216	-55.88	1007	20250213	3.18	1199	-13.34	20250107	1007	3.18	20250213	2355	-55.88	20240325	1007	3.18	20250213	0.39	N	006740	500	291 억	472562	N	N	0	N	N
50	20250220	160223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1038	16	2	1.57	245501832	237375	170.06	1019	1045	1018	1328	716	1022	1034.24	0.82	-1728	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	580	-9.19	0.39	12	0.42	-113.00	2654.00	2355	20240216	-55.92	1007	20250213	3.08	1199	-13.43	20250107	1007	3.08	20250213	2355	-55.92	20240325	1007	3.08	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
51	20250220	150223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1037	15	2	1.47	195635896	189100	135.48	1019	1045	1018	1328	716	1022	1034.56	0.82	17071	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	580	-9.18	0.39	12	0.34	-113.00	2654.00	2355	20240216	-55.97	1007	20250213	2.98	1199	-13.51	20250107	1007	2.98	20250213	2355	-55.97	20240325	1007	2.98	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
52	20250220	140223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1040	18	2	1.76	171858083	166266	119.12	1019	1042	1018	1328	716	1022	1033.63	0.82	18953	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	581	-9.20	0.39	12	0.30	-113.00	2654.00	2355	20240216	-55.84	1007	20250213	3.28	1199	-13.26	20250107	1007	3.28	20250213	2355	-55.84	20240325	1007	3.28	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
53	20250220	130222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1039	17	2	1.66	147037169	142408	102.03	1019	1041	1018	1328	716	1022	1032.51	0.82	19482	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	581	-9.19	0.39	12	0.25	-113.00	2654.00	2355	20240216	-55.88	1007	20250213	3.18	1199	-13.34	20250107	1007	3.18	20250213	2355	-55.88	20240325	1007	3.18	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
54	20250220	120223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1037	15	2	1.47	107718503	104535	74.89	1019	1038	1018	1328	716	1022	1030.45	0.82	19815	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	580	-9.18	0.39	12	0.19	-113.00	2654.00	2355	20240216	-55.97	1007	20250213	2.98	1199	-13.51	20250107	1007	2.98	20250213	2355	-55.97	20240325	1007	2.98	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
55	20250220	110223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1032	10	2	0.98	71821447	69821	50.02	1019	1034	1018	1328	716	1022	1028.65	0.82	12155	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	577	-9.13	0.39	12	0.12	-113.00	2654.00	2355	20240216	-56.18	1007	20250213	2.48	1199	-13.93	20250107	1007	2.48	20250213	2355	-56.18	20240325	1007	2.48	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
56	20250220	100222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1031	9	2	0.88	48378799	47097	33.74	1019	1033	1018	1328	716	1022	1027.22	0.82	10510	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	576	-9.12	0.39	12	0.08	-113.00	2654.00	2355	20240216	-56.22	1007	20250213	2.38	1199	-14.01	20250107	1007	2.38	20250213	2355	-56.22	20240325	1007	2.38	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
57	20250220	090223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1019	-3	5	-0.29	389258	382	0.27	1019	1019	1019	1328	716	1022	1019.00	0.82	-353	1030	1026	1019	1015	1008	1028	1017	291	306	500	730	1	1	55907218	570	-9.02	0.38	12	0.00	-113.00	2654.00	2355	20240216	-56.73	1007	20250213	1.19	1199	-15.01	20250107	1007	1.19	20250213	2355	-56.73	20240325	1007	1.19	20250213	0.39	N	006740	500	291 억	457556	N	N	35	N	N
58	20250219	160221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1022	10	2	0.99	138759397	136419	165.28	1013	1023	1012	1315	709	1012	1017.13	0.72	57825	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	571	-9.04	0.39	12	0.24	-113.00	2654.00	2355	20240216	-56.60	1007	20250213	1.49	1199	-14.76	20250107	1007	1.49	20250213	2355	-56.60	20240325	1007	1.49	20250213	0.39	N	006740	500	291 억	402787	N	N	35	N	N
59	20250219	150223	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1021	9	2	0.89	117878795	115969	140.50	1013	1021	1012	1315	709	1012	1016.47	0.72	44484	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	571	-9.04	0.38	12	0.21	-113.00	2654.00	2355	20240216	-56.65	1007	20250213	1.39	1199	-14.85	20250107	1007	1.39	20250213	2355	-56.65	20240325	1007	1.39	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
60	20250219	140221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1016	4	2	0.40	86079819	84768	102.70	1013	1021	1012	1315	709	1012	1015.48	0.72	28272	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	568	-8.99	0.38	12	0.15	-113.00	2654.00	2355	20240216	-56.86	1007	20250213	0.89	1199	-15.26	20250107	1007	0.89	20250213	2355	-56.86	20240325	1007	0.89	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
61	20250219	130222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	5	2	0.49	72604208	71498	86.62	1013	1021	1012	1315	709	1012	1015.47	0.72	25617	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	569	-9.00	0.38	12	0.13	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240325	1007	0.99	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
62	20250219	120222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	5	2	0.49	53342858	52509	63.62	1013	1021	1012	1315	709	1012	1015.88	0.72	24097	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	569	-9.00	0.38	12	0.09	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240325	1007	0.99	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
63	20250219	110222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1020	8	2	0.79	45471953	44763	54.23	1013	1021	1012	1315	709	1012	1015.84	0.72	22053	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	570	-9.03	0.38	12	0.08	-113.00	2654.00	2355	20240216	-56.69	1007	20250213	1.29	1199	-14.93	20250107	1007	1.29	20250213	2355	-56.69	20240325	1007	1.29	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
64	20250219	100221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1014	2	2	0.20	22295931	21988	26.64	1013	1018	1012	1315	709	1012	1014.00	0.72	8022	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	567	-8.97	0.38	12	0.04	-113.00	2654.00	2355	20240216	-56.94	1007	20250213	0.70	1199	-15.43	20250107	1007	0.70	20250213	2355	-56.94	20240325	1007	0.70	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
65	20250219	090222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1013	1	2	0.10	664538	656	0.79	1013	1018	1013	1315	709	1012	1013.02	0.72	-104	1024	1017	1013	1006	1002	1016	1005	291	303	500	720	1	1	55907218	566	-8.96	0.38	12	0.00	-113.00	2654.00	2355	20240216	-56.99	1007	20250213	0.60	1199	-15.51	20250107	1007	0.60	20250213	2355	-56.99	20240325	1007	0.60	20250213	0.39	N	006740	500	291 억	402787	N	N	3	N	N
66	20250218	160221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1012	-5	5	-0.49	83372683	82338	72.93	1018	1020	1009	1322	712	1017	1012.57	0.73	-7527	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	566	-8.96	0.38	12	0.15	-113.00	2654.00	2355	20240216	-57.03	1007	20250213	0.50	1199	-15.60	20250107	1007	0.50	20250213	2355	-57.03	20240325	1007	0.50	20250213	0.39	N	006740	500	291 억	410314	N	N	3	N	N
67	20250218	150222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1015	-2	5	-0.20	76177591	75231	66.64	1018	1020	1009	1322	712	1017	1012.58	0.73	-7072	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	567	-8.98	0.38	12	0.13	-113.00	2654.00	2355	20240216	-56.90	1007	20250213	0.79	1199	-15.35	20250107	1007	0.79	20250213	2355	-56.90	20240325	1007	0.79	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
68	20250218	140222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1012	-5	5	-0.49	67730228	66891	59.25	1018	1020	1009	1322	712	1017	1012.55	0.73	-7204	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	566	-8.96	0.38	12	0.12	-113.00	2654.00	2355	20240216	-57.03	1007	20250213	0.50	1199	-15.60	20250107	1007	0.50	20250213	2355	-57.03	20240325	1007	0.50	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
69	20250218	130221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1014	-3	5	-0.29	59762976	59023	52.28	1018	1020	1009	1322	712	1017	1012.54	0.73	-7368	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	567	-8.97	0.38	12	0.11	-113.00	2654.00	2355	20240216	-56.94	1007	20250213	0.70	1199	-15.43	20250107	1007	0.70	20250213	2355	-56.94	20240325	1007	0.70	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
70	20250218	120221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1014	-3	5	-0.29	52291009	51648	45.75	1018	1020	1009	1322	712	1017	1012.45	0.73	-7368	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	567	-8.97	0.38	12	0.09	-113.00	2654.00	2355	20240216	-56.94	1007	20250213	0.70	1199	-15.43	20250107	1007	0.70	20250213	2355	-56.94	20240325	1007	0.70	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
71	20250218	110221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1015	-2	5	-0.20	48126643	47542	42.11	1018	1020	1009	1322	712	1017	1012.30	0.73	-7364	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	567	-8.98	0.38	12	0.09	-113.00	2654.00	2355	20240216	-56.90	1007	20250213	0.79	1199	-15.35	20250107	1007	0.79	20250213	2355	-56.90	20240325	1007	0.79	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
72	20250218	100221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1012	-5	5	-0.49	28613544	28242	25.02	1018	1020	1010	1322	712	1017	1013.16	0.73	-4583	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	566	-8.96	0.38	12	0.05	-113.00	2654.00	2355	20240216	-57.03	1007	20250213	0.50	1199	-15.60	20250107	1007	0.50	20250213	2355	-57.03	20240325	1007	0.50	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
73	20250218	090221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1020	3	2	0.29	831079	816	0.72	1018	1020	1018	1322	712	1017	1018.48	0.73	-638	1025	1020	1016	1011	1007	1021	1012	291	305	500	730	1	1	55907218	570	-9.03	0.38	12	0.00	-113.00	2654.00	2355	20240216	-56.69	1007	20250213	1.29	1199	-14.93	20250107	1007	1.29	20250213	2355	-56.69	20240325	1007	1.29	20250213	0.39	N	006740	500	291 억	410314	N	N	27	N	N
74	20250217	160221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	0	3	0.00	114741913	112889	93.88	1017	1021	1012	1322	712	1017	1016.41	0.72	7695	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	569	-9.00	0.38	12	0.20	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240325	1007	0.99	20250213	0.39	N	006740	500	291 억	400699	N	N	27	N	N
75	20250217	150221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1014	-3	5	-0.29	109001100	107240	89.18	1017	1021	1012	1322	712	1017	1016.42	0.72	8993	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	567	-8.97	0.38	12	0.19	-113.00	2654.00	2355	20240216	-56.94	1007	20250213	0.70	1199	-15.43	20250107	1007	0.70	20250213	2355	-56.94	20240325	1007	0.70	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
76	20250217	140221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1013	-4	5	-0.39	92780364	91249	75.89	1017	1021	1012	1322	712	1017	1016.78	0.72	8207	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	566	-8.96	0.38	12	0.16	-113.00	2654.00	2355	20240216	-56.99	1007	20250213	0.60	1199	-15.51	20250107	1007	0.60	20250213	2355	-56.99	20240325	1007	0.60	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
77	20250217	130222	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1020	3	2	0.29	76587733	75286	62.61	1017	1021	1013	1322	712	1017	1017.29	0.72	8800	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	570	-9.03	0.38	12	0.13	-113.00	2654.00	2355	20240216	-56.69	1007	20250213	1.29	1199	-14.93	20250107	1007	1.29	20250213	2355	-56.69	20240325	1007	1.29	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
78	20250217	120221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1020	3	2	0.29	71808136	70599	58.71	1017	1021	1013	1322	712	1017	1017.13	0.72	8800	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	570	-9.03	0.38	12	0.13	-113.00	2654.00	2355	20240216	-56.69	1007	20250213	1.29	1199	-14.93	20250107	1007	1.29	20250213	2355	-56.69	20240325	1007	1.29	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
79	20250217	110221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	0	3	0.00	24102655	23735	19.74	1017	1021	1013	1322	712	1017	1015.49	0.72	-1657	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	569	-9.00	0.38	12	0.04	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240325	1007	0.99	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
80	20250217	100221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1015	-2	5	-0.20	11417622	11241	9.35	1017	1021	1013	1322	712	1017	1015.71	0.72	-1728	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	567	-8.98	0.38	12	0.02	-113.00	2654.00	2355	20240216	-56.90	1007	20250213	0.79	1199	-15.35	20250107	1007	0.79	20250213	2355	-56.90	20240325	1007	0.79	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
81	20250217	090221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1020	3	2	0.29	3214278	3160	2.63	1017	1021	1017	1322	712	1017	1017.18	0.72	-2319	1027	1022	1016	1011	1005	1024	1013	291	305	500	730	1	1	55907218	570	-9.03	0.38	12	0.01	-113.00	2654.00	2355	20240216	-56.69	1007	20250213	1.29	1199	-14.93	20250107	1007	1.29	20250213	2355	-56.69	20240325	1007	1.29	20250213	0.39	N	006740	500	291 억	400699	N	N	32	N	N
82	20250214	160219	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	7	2	0.69	120909091	119047	60.28	1010	1021	1010	1313	707	1010	1015.63	0.63	48843	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	569	-9.00	0.38	12	0.21	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240216	1007	0.99	20250213	0.39	N	006740	500	291 억	351782	N	N	32	N	N
83	20250214	150220	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1016	6	2	0.59	106550379	104903	53.12	1010	1021	1010	1313	707	1010	1015.70	0.63	49408	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	568	-8.99	0.38	12	0.19	-113.00	2654.00	2355	20240216	-56.86	1007	20250213	0.89	1199	-15.26	20250107	1007	0.89	20250213	2355	-56.86	20240216	1007	0.89	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
84	20250214	140220	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	7	2	0.69	101532694	99965	50.62	1010	1021	1010	1313	707	1010	1015.68	0.63	48781	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	569	-9.00	0.38	12	0.18	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240216	1007	0.99	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
85	20250214	130220	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1020	10	2	0.99	92634528	91228	46.20	1010	1021	1010	1313	707	1010	1015.42	0.63	46457	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	570	-9.03	0.38	12	0.16	-113.00	2654.00	2355	20240216	-56.69	1007	20250213	1.29	1199	-14.93	20250107	1007	1.29	20250213	2355	-56.69	20240216	1007	1.29	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
86	20250214	120220	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	7	2	0.69	74752367	73669	37.31	1010	1018	1010	1313	707	1010	1014.71	0.63	36955	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	569	-9.00	0.38	12	0.13	-113.00	2654.00	2355	20240216	-56.82	1007	20250213	0.99	1199	-15.18	20250107	1007	0.99	20250213	2355	-56.82	20240216	1007	0.99	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
87	20250214	110220	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1014	4	2	0.40	26447162	26120	13.23	1010	1017	1010	1313	707	1010	1012.53	0.63	3718	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	567	-8.97	0.38	12	0.05	-113.00	2654.00	2355	20240216	-56.94	1007	20250213	0.70	1199	-15.43	20250107	1007	0.70	20250213	2355	-56.94	20240216	1007	0.70	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
88	20250214	100220	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1015	5	2	0.50	16642036	16435	8.32	1010	1017	1010	1313	707	1010	1012.60	0.63	4307	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	567	-8.98	0.38	12	0.03	-113.00	2654.00	2355	20240216	-56.90	1007	20250213	0.79	1199	-15.35	20250107	1007	0.79	20250213	2355	-56.90	20240216	1007	0.79	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
89	20250214	090221	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1011	1	2	0.10	1033324	1021	0.52	1010	1014	1010	1313	707	1010	1012.07	0.63	-301	1021	1015	1011	1005	1001	1013	1003	291	303	500	720	1	1	55907218	565	-8.95	0.38	12	0.00	-113.00	2654.00	2355	20240216	-57.07	1007	20250213	0.40	1199	-15.68	20250107	1007	0.40	20250213	2355	-57.07	20240216	1007	0.40	20250213	0.39	N	006740	500	291 억	351782	N	N	7	N	N
90	20250213	160218	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1010	-3	5	-0.30	197550876	195335	104.54	1013	1017	1007	1316	710	1013	1011.34	0.66	-13488	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	565	-8.94	0.38	12	0.35	-113.00	2654.00	2355	20240131	-57.11	1007	20250213	0.30	1199	-15.76	20250107	1007	0.30	20250213	2355	-57.11	20240216	1007	0.30	20250213	0.39	N	006740	500	291 억	366579	N	N	7	N	N
91	20250213	150219	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1013	0	3	0.00	184491166	182417	97.63	1013	1017	1007	1316	710	1013	1011.37	0.66	-8337	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	566	-8.96	0.38	12	0.33	-113.00	2654.00	2355	20240131	-56.99	1007	20250213	0.60	1199	-15.51	20250107	1007	0.60	20250213	2355	-56.99	20240216	1007	0.60	20250213	0.39	N	006740	500	291 억	366579	N	N	128	N	N
92	20250213	140219	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1015	2	2	0.20	168062622	166210	88.95	1013	1017	1007	1316	710	1013	1011.15	0.66	-6580	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	567	-8.98	0.38	12	0.30	-113.00	2654.00	2355	20240131	-56.90	1007	20250213	0.79	1199	-15.35	20250107	1007	0.79	20250213	2355	-56.90	20240216	1007	0.79	20250213	0.39	N	006740	500	291 억	366579	N	N	128	N	N
93	20250213	130219	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1012	-1	5	-0.10	148386158	146779	78.55	1013	1017	1007	1316	710	1013	1010.95	0.66	-10904	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	566	-8.96	0.38	12	0.26	-113.00	2654.00	2355	20240131	-57.03	1007	20250213	0.50	1199	-15.60	20250107	1007	0.50	20250213	2355	-57.03	20240216	1007	0.50	20250213	0.39	N	006740	500	291 억	366579	N	N	128	N	N
94	20250213	120219	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1011	-2	5	-0.20	134029681	132584	70.96	1013	1017	1007	1316	710	1013	1010.90	0.66	-8471	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	565	-8.95	0.38	12	0.24	-113.00	2654.00	2355	20240131	-57.07	1007	20250213	0.40	1199	-15.68	20250107	1007	0.40	20250213	2355	-57.07	20240216	1007	0.40	20250213	0.39	N	006740	500	291 억	366579	N	N	128	N	N
95	20250213	110218	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1012	-1	5	-0.10	88298525	87265	46.70	1013	1017	1009	1316	710	1013	1011.84	0.66	-2302	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	566	-8.96	0.38	12	0.16	-113.00	2654.00	2355	20240131	-57.03	1009	20250213	0.30	1199	-15.60	20250107	1009	0.30	20250213	2355	-57.03	20240216	1009	0.30	20250213	0.39	N	006740	500	291 억	366579	N	N	128	N	N
96	20250213	100219	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1013	0	3	0.00	43090312	42563	22.78	1013	1017	1009	1316	710	1013	1012.39	0.66	-19323	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	566	-8.96	0.38	12	0.08	-113.00	2654.00	2355	20240131	-56.99	1009	20250213	0.40	1199	-15.51	20250107	1009	0.40	20250213	2355	-56.99	20240216	1009	0.40	20250213	0.39	N	006740	500	291 억	366579	N	N	128	N	N
97	20250213	090218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	4	2	0.39	664532	656	0.35	1013	1017	1013	1316	710	1013	1013.01	0.66	-46	1035	1024	1018	1007	1001	1021	1004	291	303	500	720	1	1	55907218	569	-9.00	0.38	12	0.00	-113.00	2654.00	2355	20240131	-56.82	1012	20250212	0.49	1199	-15.18	20250107	1012	0.49	20250212	2355	-56.82	20240216	1012	0.49	20250212	0.39	N	006740	500	291 억	366579	N	N	128	N	N
98	20250212	160218	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1013	-8	5	-0.78	179005347	176237	157.52	1029	1029	1012	1327	715	1021	1015.71	0.72	-33330	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	566	-8.96	0.38	12	0.32	-113.00	2654.00	2400	20240130	-57.79	1012	20250212	0.10	1199	-15.51	20250107	1012	0.10	20250212	2355	-56.99	20240216	1012	0.10	20250212	0.39	N	006740	500	291 억	402407	N	N	128	N	N
99	20250212	150218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1017	-4	5	-0.39	127685452	125620	112.28	1029	1029	1014	1327	715	1021	1016.44	0.72	-31442	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	569	-9.00	0.38	12	0.22	-113.00	2654.00	2400	20240130	-57.62	1013	20250210	0.39	1199	-15.18	20250107	1013	0.39	20250210	2355	-56.82	20240216	1013	0.39	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
100	20250212	140218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1016	-5	5	-0.49	109507564	107722	96.28	1029	1029	1014	1327	715	1021	1016.58	0.72	-29193	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	568	-8.99	0.38	12	0.19	-113.00	2654.00	2400	20240130	-57.67	1013	20250210	0.30	1199	-15.26	20250107	1013	0.30	20250210	2355	-56.86	20240216	1013	0.30	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
101	20250212	130218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1016	-5	5	-0.49	86671609	85228	76.18	1029	1029	1015	1327	715	1021	1016.94	0.72	-21736	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	568	-8.99	0.38	12	0.15	-113.00	2654.00	2400	20240130	-57.67	1013	20250210	0.30	1199	-15.26	20250107	1013	0.30	20250210	2355	-56.86	20240216	1013	0.30	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
102	20250212	120217	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1018	-3	5	-0.29	65416068	64310	57.48	1029	1029	1015	1327	715	1021	1017.20	0.72	-11583	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	569	-9.01	0.38	12	0.12	-113.00	2654.00	2400	20240130	-57.58	1013	20250210	0.49	1199	-15.10	20250107	1013	0.49	20250210	2355	-56.77	20240216	1013	0.49	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
103	20250212	110218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1018	-3	5	-0.29	40292875	39610	35.40	1029	1029	1015	1327	715	1021	1017.24	0.72	-3257	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	569	-9.01	0.38	12	0.07	-113.00	2654.00	2400	20240130	-57.58	1013	20250210	0.49	1199	-15.10	20250107	1013	0.49	20250210	2355	-56.77	20240216	1013	0.49	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
104	20250212	100218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1019	-2	5	-0.20	33310593	32748	29.27	1029	1029	1015	1327	715	1021	1017.18	0.72	-607	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	570	-9.02	0.38	12	0.06	-113.00	2654.00	2400	20240130	-57.54	1013	20250210	0.59	1199	-15.01	20250107	1013	0.59	20250210	2355	-56.73	20240216	1013	0.59	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
105	20250212	090219	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1015	-6	5	-0.59	1860024	1828	1.63	1029	1029	1015	1327	715	1021	1017.52	0.72	-1139	1041	1031	1024	1014	1007	1027	1010	291	306	500	730	1	1	55907218	567	-8.98	0.38	12	0.00	-113.00	2654.00	2400	20240130	-57.71	1013	20250210	0.20	1199	-15.35	20250107	1013	0.20	20250210	2355	-56.90	20240216	1013	0.20	20250210	0.39	N	006740	500	291 억	402407	N	N	4	N	N
106	20250211	160217	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1021	-4	5	-0.39	114389701	111838	42.05	1027	1034	1017	1332	718	1025	1022.84	0.75	-38093	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	571	-9.04	0.38	12	0.20	-113.00	2654.00	2435	20240129	-58.07	1013	20250210	0.79	1199	-14.85	20250107	1013	0.79	20250210	2355	-56.65	20240216	1013	0.79	20250210	0.38	N	006740	500	291 억	416533	N	N	4	N	N
107	20250211	150218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1022	-3	5	-0.29	109358276	106911	40.20	1027	1034	1017	1332	718	1025	1022.89	0.75	-37095	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	571	-9.04	0.39	12	0.19	-113.00	2654.00	2435	20240129	-58.03	1013	20250210	0.89	1199	-14.76	20250107	1013	0.89	20250210	2355	-56.60	20240216	1013	0.89	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
108	20250211	140218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1022	-3	5	-0.29	101150191	98879	37.18	1027	1034	1017	1332	718	1025	1022.97	0.75	-33688	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	571	-9.04	0.39	12	0.18	-113.00	2654.00	2435	20240129	-58.03	1013	20250210	0.89	1199	-14.76	20250107	1013	0.89	20250210	2355	-56.60	20240216	1013	0.89	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
109	20250211	130216	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1021	-4	5	-0.39	89733042	87696	32.97	1027	1034	1017	1332	718	1025	1023.23	0.75	-26706	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	571	-9.04	0.38	12	0.16	-113.00	2654.00	2435	20240129	-58.07	1013	20250210	0.79	1199	-14.85	20250107	1013	0.79	20250210	2355	-56.65	20240216	1013	0.79	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
110	20250211	120217	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1021	-4	5	-0.39	77327322	75537	28.40	1027	1034	1017	1332	718	1025	1023.70	0.75	-19220	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	571	-9.04	0.38	12	0.14	-113.00	2654.00	2435	20240129	-58.07	1013	20250210	0.79	1199	-14.85	20250107	1013	0.79	20250210	2355	-56.65	20240216	1013	0.79	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
111	20250211	110218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1021	-4	5	-0.39	62253665	60760	22.84	1027	1034	1017	1332	718	1025	1024.58	0.75	-10942	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	571	-9.04	0.38	12	0.11	-113.00	2654.00	2435	20240129	-58.07	1013	20250210	0.79	1199	-14.85	20250107	1013	0.79	20250210	2355	-56.65	20240216	1013	0.79	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
112	20250211	100217	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1029	4	2	0.39	21492073	20912	7.86	1027	1034	1023	1332	718	1025	1027.74	0.75	-4708	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	575	-9.11	0.39	12	0.04	-113.00	2654.00	2435	20240129	-57.74	1013	20250210	1.58	1199	-14.18	20250107	1013	1.58	20250210	2355	-56.31	20240216	1013	1.58	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
113	20250211	090218	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1024	-1	5	-0.10	3856276	3760	1.41	1027	1029	1024	1332	718	1025	1025.61	0.75	-3670	1058	1041	1027	1010	996	1034	1003	291	307	500	730	1	1	55907218	572	-9.06	0.39	12	0.01	-113.00	2654.00	2435	20240129	-57.95	1013	20250210	1.09	1199	-14.60	20250107	1013	1.09	20250210	2355	-56.52	20240216	1013	1.09	20250210	0.38	N	006740	500	291 억	416533	N	N	1	N	N
114	20250210	160217	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1025	-12	5	-1.16	271577174	265899	118.21	1035	1044	1013	1348	726	1037	1021.30	0.84	-55032	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	573	-9.07	0.39	12	0.48	-113.00	2654.00	2520	20240126	-59.33	1013	20250210	1.18	1199	-14.51	20250107	1013	1.18	20250210	2355	-56.48	20240216	1013	1.18	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
115	20250210	150217	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1024	-13	5	-1.25	259533490	254156	112.99	1035	1044	1013	1348	726	1037	1021.10	0.84	-54674	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	572	-9.06	0.39	12	0.45	-113.00	2654.00	2520	20240126	-59.37	1013	20250210	1.09	1199	-14.60	20250107	1013	1.09	20250210	2355	-56.52	20240216	1013	1.09	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
116	20250210	140217	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1023	-14	5	-1.35	227619221	223034	99.15	1035	1044	1013	1348	726	1037	1020.49	0.84	-60761	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	572	-9.05	0.39	12	0.40	-113.00	2654.00	2520	20240126	-59.40	1013	20250210	0.99	1199	-14.68	20250107	1013	0.99	20250210	2355	-56.56	20240216	1013	0.99	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
117	20250210	130217	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1024	-13	5	-1.25	219137099	214722	95.45	1035	1044	1013	1348	726	1037	1020.49	0.84	-60027	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	572	-9.06	0.39	12	0.38	-113.00	2654.00	2520	20240126	-59.37	1013	20250210	1.09	1199	-14.60	20250107	1013	1.09	20250210	2355	-56.52	20240216	1013	1.09	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
118	20250210	120216	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1020	-17	5	-1.64	206311670	202184	89.88	1035	1044	1013	1348	726	1037	1020.34	0.84	-58404	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	570	-9.03	0.38	12	0.36	-113.00	2654.00	2520	20240126	-59.52	1013	20250210	0.69	1199	-14.93	20250107	1013	0.69	20250210	2355	-56.69	20240216	1013	0.69	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
119	20250210	110216	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1021	-16	5	-1.54	186716728	182989	81.35	1035	1044	1013	1348	726	1037	1020.29	0.84	-57795	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	571	-9.04	0.38	12	0.33	-113.00	2654.00	2520	20240126	-59.48	1013	20250210	0.79	1199	-14.85	20250107	1013	0.79	20250210	2355	-56.65	20240216	1013	0.79	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
120	20250210	100215	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1016	-21	5	-2.03	119808635	117215	52.11	1035	1044	1014	1348	726	1037	1022.01	0.84	-47293	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	568	-8.99	0.38	12	0.21	-113.00	2654.00	2520	20240126	-59.68	1014	20250210	0.20	1199	-15.26	20250107	1014	0.20	20250210	2355	-56.86	20240216	1014	0.20	20250210	0.38	N	006740	500	291 억	470033	N	N	1	N	N
121	20250210	090216	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1033	-4	5	-0.39	6288768	6073	2.70	1035	1044	1033	1348	726	1037	1035.28	0.84	-1145	1077	1057	1044	1024	1011	1050	1017	291	311	500	740	1	1	55907218	578	-9.14	0.39	12	0.01	-113.00	2654.00	2520	20240126	-59.01	1031	20250207	0.19	1199	-13.84	20250107	1031	0.19	20250207	2355	-56.14	20240216	1031	0.19	20250207	0.38	N	006740	500	291 억	470033	N	N	1	N	N
122	20250207	160215	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1037	-17	5	-1.61	233289578	224155	207.40	1050	1064	1031	1370	738	1054	1040.83	1.02	-77039	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	580	-9.18	0.39	12	0.40	-113.00	2654.00	2595	20240125	-60.04	1031	20250207	0.58	1199	-13.51	20250107	1031	0.58	20250207	2355	-55.97	20240216	1031	0.58	20250207	0.39	N	006740	500	291 억	569735	N	N	1	N	N
123	20250207	150216	57	100.00	KOSPI	신저가	종이·목재	N	N	N	N	N	1036	-18	5	-1.71	208686056	200412	185.43	1050	1064	1031	1370	738	1054	1041.29	1.02	-66620	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	579	-9.17	0.39	12	0.36	-113.00	2654.00	2595	20240125	-60.08	1031	20250207	0.48	1199	-13.59	20250107	1031	0.48	20250207	2355	-56.01	20240216	1031	0.48	20250207	0.39	N	006740	500	291 억	569735	N	N	1	N	N
124	20250207	140214	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1043	-11	5	-1.04	119698183	114587	106.02	1050	1064	1040	1370	738	1054	1044.61	1.02	-54612	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	583	-9.23	0.39	12	0.20	-113.00	2654.00	2595	20240125	-59.81	1036	20250123	0.68	1199	-13.01	20250107	1036	0.68	20250123	2355	-55.71	20240216	1036	0.68	20250123	0.39	N	006740	500	291 억	569735	N	N	1	N	N
125	20250207	130215	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1042	-12	5	-1.14	81196801	77600	71.80	1050	1064	1041	1370	738	1054	1046.35	1.02	-41276	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	583	-9.22	0.39	12	0.14	-113.00	2654.00	2595	20240125	-59.85	1036	20250123	0.58	1199	-13.09	20250107	1036	0.58	20250123	2355	-55.75	20240216	1036	0.58	20250123	0.39	N	006740	500	291 억	569735	N	N	1	N	N
126	20250207	120214	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1048	-6	5	-0.57	60715482	57986	53.65	1050	1064	1041	1370	738	1054	1047.07	1.02	-31739	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	586	-9.27	0.39	12	0.10	-113.00	2654.00	2595	20240125	-59.61	1036	20250123	1.16	1199	-12.59	20250107	1036	1.16	20250123	2355	-55.50	20240216	1036	1.16	20250123	0.39	N	006740	500	291 억	569735	N	N	1	N	N
127	20250207	110214	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1048	-6	5	-0.57	54547944	52101	48.21	1050	1064	1041	1370	738	1054	1046.97	1.02	-28011	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	586	-9.27	0.39	12	0.09	-113.00	2654.00	2595	20240125	-59.61	1036	20250123	1.16	1199	-12.59	20250107	1036	1.16	20250123	2355	-55.50	20240216	1036	1.16	20250123	0.39	N	006740	500	291 억	569735	N	N	1	N	N
128	20250207	100215	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1044	-10	5	-0.95	30273789	28852	26.70	1050	1064	1044	1370	738	1054	1049.28	1.02	-15532	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	584	-9.24	0.39	12	0.05	-113.00	2654.00	2595	20240125	-59.77	1036	20250123	0.77	1199	-12.93	20250107	1036	0.77	20250123	2355	-55.67	20240216	1036	0.77	20250123	0.39	N	006740	500	291 억	569735	N	N	1	N	N
129	20250207	090215	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1063	9	2	0.85	2616680	2492	2.31	1050	1064	1050	1370	738	1054	1050.03	1.02	-378	1069	1061	1052	1044	1035	1057	1040	291	316	500	750	1	1	55907218	594	-9.41	0.40	12	0.00	-113.00	2654.00	2595	20240125	-59.04	1036	20250123	2.61	1199	-11.34	20250107	1036	2.61	20250123	2355	-54.86	20240216	1036	2.61	20250123	0.39	N	006740	500	291 억	569735	N	N	1	N	N
130	20250206	160211	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1054	0	3	0.00	113880304	107903	56.55	1058	1060	1043	1370	738	1054	1055.40	1.06	-22283	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	589	-9.33	0.40	12	0.19	-113.00	2654.00	2630	20240124	-59.92	1036	20250123	1.74	1199	-12.09	20250107	1036	1.74	20250123	2355	-55.24	20240216	1036	1.74	20250123	0.41	N	006740	500	291 억	595310	N	N	1	N	N
131	20250206	150212	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1059	5	2	0.47	109680031	103919	54.46	1058	1060	1043	1370	738	1054	1055.44	1.06	-21651	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	592	-9.37	0.40	12	0.19	-113.00	2654.00	2630	20240124	-59.73	1036	20250123	2.22	1199	-11.68	20250107	1036	2.22	20250123	2355	-55.03	20240216	1036	2.22	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
132	20250206	140213	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	4	2	0.38	83733398	79389	41.60	1058	1060	1043	1370	738	1054	1054.72	1.06	-15304	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	591	-9.36	0.40	12	0.14	-113.00	2654.00	2630	20240124	-59.77	1036	20250123	2.12	1199	-11.76	20250107	1036	2.12	20250123	2355	-55.07	20240216	1036	2.12	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
133	20250206	130211	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1059	5	2	0.47	70462888	66860	35.04	1058	1060	1043	1370	738	1054	1053.89	1.06	-11208	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	592	-9.37	0.40	12	0.12	-113.00	2654.00	2630	20240124	-59.73	1036	20250123	2.22	1199	-11.68	20250107	1036	2.22	20250123	2355	-55.03	20240216	1036	2.22	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
134	20250206	120210	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1056	2	2	0.19	56251199	53411	27.99	1058	1060	1043	1370	738	1054	1053.18	1.06	-8311	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	590	-9.35	0.40	12	0.10	-113.00	2654.00	2630	20240124	-59.85	1036	20250123	1.93	1199	-11.93	20250107	1036	1.93	20250123	2355	-55.16	20240216	1036	1.93	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
135	20250206	110205	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	4	2	0.38	46101045	43781	22.94	1058	1060	1043	1370	738	1054	1052.99	1.06	-5797	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	591	-9.36	0.40	12	0.08	-113.00	2654.00	2630	20240124	-59.77	1036	20250123	2.12	1199	-11.76	20250107	1036	2.12	20250123	2355	-55.07	20240216	1036	2.12	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
136	20250206	100211	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	4	2	0.38	29743136	28296	14.83	1058	1060	1043	1370	738	1054	1051.14	1.06	-2093	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	591	-9.36	0.40	12	0.05	-113.00	2654.00	2630	20240124	-59.77	1036	20250123	2.12	1199	-11.76	20250107	1036	2.12	20250123	2355	-55.07	20240216	1036	2.12	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
137	20250206	090212	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	4	2	0.38	2471165	2346	1.23	1058	1058	1053	1370	738	1054	1053.35	1.06	-8	1082	1067	1057	1042	1032	1063	1038	291	316	500	750	1	1	55907218	591	-9.36	0.40	12	0.00	-113.00	2654.00	2630	20240124	-59.77	1036	20250123	2.12	1199	-11.76	20250107	1036	2.12	20250123	2355	-55.07	20240216	1036	2.12	20250123	0.41	N	006740	500	291 억	595310	N	N	8	N	N
138	20250205	160211	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1054	1	2	0.09	200715013	190652	100.40	1055	1072	1047	1368	738	1053	1052.75	1.08	-21252	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	589	-9.33	0.40	12	0.34	-113.00	2654.00	2665	20240123	-60.45	1036	20250123	1.74	1199	-12.09	20250107	1036	1.74	20250123	2355	-55.24	20240216	1036	1.74	20250123	0.43	N	006740	500	291 억	604736	N	N	8	N	N
139	20250205	150210	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	5	2	0.47	185192312	175926	92.64	1055	1072	1047	1368	738	1053	1052.67	1.08	-20112	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	591	-9.36	0.40	12	0.31	-113.00	2654.00	2665	20240123	-60.30	1036	20250123	2.12	1199	-11.76	20250107	1036	2.12	20250123	2355	-55.07	20240216	1036	2.12	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
140	20250205	140210	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1048	-5	5	-0.47	151032362	143380	75.50	1055	1072	1048	1368	738	1053	1053.37	1.08	-12220	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	586	-9.27	0.39	12	0.26	-113.00	2654.00	2665	20240123	-60.68	1036	20250123	1.16	1199	-12.59	20250107	1036	1.16	20250123	2355	-55.50	20240216	1036	1.16	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
141	20250205	130210	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1056	3	2	0.28	84096406	79775	42.01	1055	1072	1051	1368	738	1053	1054.17	1.08	-2510	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	590	-9.35	0.40	12	0.14	-113.00	2654.00	2665	20240123	-60.38	1036	20250123	1.93	1199	-11.93	20250107	1036	1.93	20250123	2355	-55.16	20240216	1036	1.93	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
142	20250205	120211	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1058	5	2	0.47	80583820	76458	40.26	1055	1072	1051	1368	738	1053	1053.96	1.08	-2505	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	591	-9.36	0.40	12	0.14	-113.00	2654.00	2665	20240123	-60.30	1036	20250123	2.12	1199	-11.76	20250107	1036	2.12	20250123	2355	-55.07	20240216	1036	2.12	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
143	20250205	110210	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1055	2	2	0.19	75795467	71923	37.87	1055	1072	1051	1368	738	1053	1053.84	1.08	-1454	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	590	-9.34	0.40	12	0.13	-113.00	2654.00	2665	20240123	-60.41	1036	20250123	1.83	1199	-12.01	20250107	1036	1.83	20250123	2355	-55.20	20240216	1036	1.83	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
144	20250205	100211	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1059	6	2	0.57	26491230	25106	13.22	1055	1072	1052	1368	738	1053	1055.18	1.08	3567	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	592	-9.37	0.40	12	0.04	-113.00	2654.00	2665	20240123	-60.26	1036	20250123	2.22	1199	-11.68	20250107	1036	2.22	20250123	2355	-55.03	20240216	1036	2.22	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
145	20250205	090213	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1063	10	2	0.95	131931	125	0.07	1055	1063	1055	1368	738	1053	1055.45	1.08	-27	1098	1075	1064	1041	1030	1070	1036	291	315	500	750	1	1	55907218	594	-9.41	0.40	12	0.00	-113.00	2654.00	2665	20240123	-60.11	1036	20250123	2.61	1199	-11.34	20250107	1036	2.61	20250123	2355	-54.86	20240216	1036	2.61	20250123	0.43	N	006740	500	291 억	604736	N	N	0	N	N
146	20250204	160208	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1053	-10	5	-0.94	203142888	189888	55.21	1055	1087	1053	1381	745	1063	1069.80	0.94	79079	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	589	-9.32	0.40	12	0.34	-113.00	2654.00	2740	20240122	-61.57	1036	20250123	1.64	1199	-12.18	20250107	1036	1.64	20250123	2355	-55.29	20240216	1036	1.64	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
147	20250204	150208	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1070	7	2	0.66	156854791	146084	42.47	1055	1087	1055	1381	745	1063	1073.73	0.94	78560	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	598	-9.47	0.40	12	0.26	-113.00	2654.00	2740	20240122	-60.95	1036	20250123	3.28	1199	-10.76	20250107	1036	3.28	20250123	2355	-54.56	20240216	1036	3.28	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
148	20250204	140208	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1070	7	2	0.66	148187795	137961	40.11	1055	1087	1055	1381	745	1063	1074.13	0.94	80969	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	598	-9.47	0.40	12	0.25	-113.00	2654.00	2740	20240122	-60.95	1036	20250123	3.28	1199	-10.76	20250107	1036	3.28	20250123	2355	-54.56	20240216	1036	3.28	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
149	20250204	130208	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1074	11	2	1.03	135239967	125839	36.59	1055	1087	1055	1381	745	1063	1074.71	0.94	77838	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	600	-9.50	0.40	12	0.23	-113.00	2654.00	2740	20240122	-60.80	1036	20250123	3.67	1199	-10.43	20250107	1036	3.67	20250123	2355	-54.39	20240216	1036	3.67	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
150	20250204	120210	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1081	18	2	1.69	129308090	120333	34.98	1055	1087	1055	1381	745	1063	1074.59	0.94	73877	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	604	-9.57	0.41	12	0.22	-113.00	2654.00	2740	20240122	-60.55	1036	20250123	4.34	1199	-9.84	20250107	1036	4.34	20250123	2355	-54.10	20240216	1036	4.34	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
151	20250204	110205	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1070	7	2	0.66	56494841	52930	15.39	1055	1074	1055	1381	745	1063	1067.35	0.94	25728	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	598	-9.47	0.40	12	0.09	-113.00	2654.00	2740	20240122	-60.95	1036	20250123	3.28	1199	-10.76	20250107	1036	3.28	20250123	2355	-54.56	20240216	1036	3.28	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
152	20250204	100208	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1070	7	2	0.66	33036150	30964	9.00	1055	1074	1055	1381	745	1063	1066.92	0.94	20088	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	598	-9.47	0.40	12	0.06	-113.00	2654.00	2740	20240122	-60.95	1036	20250123	3.28	1199	-10.76	20250107	1036	3.28	20250123	2355	-54.56	20240216	1036	3.28	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N
153	20250204	090209	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1065	2	2	0.19	5788256	5456	1.59	1055	1065	1055	1381	745	1063	1060.90	0.94	3945	1107	1085	1063	1041	1019	1074	1030	291	318	500	760	1	1	55907218	595	-9.42	0.40	12	0.01	-113.00	2654.00	2740	20240122	-61.13	1036	20250123	2.80	1199	-11.18	20250107	1036	2.80	20250123	2355	-54.78	20240216	1036	2.80	20250123	0.42	N	006740	500	291 억	524953	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History