KissMeData/009580/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2705	-40	5	-1.46	197979740	72794	194.74	2745	2755	2705	3565	1925	2745	2719.79	1.27	-28124	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1687	-7.66	0.27	12	0.12	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2600	4.04	20250203	3425	-21.02	20250102	2340	15.60	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
3	20250228	150252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	-20	5	-0.73	171672840	63077	168.74	2745	2755	2705	3565	1925	2745	2721.64	1.27	-26244	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1700	-7.72	0.27	12	0.10	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
4	20250228	140252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	-20	5	-0.73	157561965	57882	154.84	2745	2755	2705	3565	1925	2745	2722.12	1.27	-23580	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1700	-7.72	0.27	12	0.09	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
5	20250228	130252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2715	-30	5	-1.09	153013695	56208	150.37	2745	2755	2705	3565	1925	2745	2722.28	1.27	-23680	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1693	-7.69	0.27	12	0.09	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2600	4.42	20250203	3425	-20.73	20250102	2340	16.03	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
6	20250228	120250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	-20	5	-0.73	104903950	38478	102.93	2745	2755	2715	3565	1925	2745	2726.34	1.27	-16845	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1700	-7.72	0.27	12	0.06	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
7	20250228	110251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2730	-15	5	-0.55	67113770	24593	65.79	2745	2755	2715	3565	1925	2745	2728.98	1.27	-12159	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1703	-7.73	0.27	12	0.04	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2600	5.00	20250203	3425	-20.29	20250102	2340	16.67	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
8	20250228	100250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2730	-15	5	-0.55	30891875	11313	30.26	2745	2755	2715	3565	1925	2745	2730.65	1.27	-5514	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1703	-7.73	0.27	12	0.02	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2600	5.00	20250203	3425	-20.29	20250102	2340	16.67	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
9	20250228	090251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2730	-15	5	-0.55	3144935	1150	3.08	2745	2750	2725	3565	1925	2745	2734.73	1.27	-874	2791	2767	2756	2732	2721	2762	2727	1559	820	2500	1970	5	1	62368324	1703	-7.73	0.27	12	0.00	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2600	5.00	20250203	3425	-20.29	20250102	2340	16.67	20241210	0.88	N	009580	2500	1559 억	792608	N	N	0	N	N
10	20250227	160248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2745	-25	5	-0.90	100951285	36531	73.40	2780	2780	2745	3600	1940	2770	2763.44	1.29	-9595	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1712	-7.78	0.28	12	0.06	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2600	5.58	20250203	3425	-19.85	20250102	2340	17.31	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
11	20250227	150249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2755	-15	5	-0.54	89706900	32436	65.17	2780	2780	2750	3600	1940	2770	2765.66	1.29	-8657	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1718	-7.80	0.28	12	0.05	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2600	5.96	20250203	3425	-19.56	20250102	2340	17.74	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
12	20250227	140249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2765	-5	5	-0.18	59856725	21606	43.41	2780	2780	2760	3600	1940	2770	2770.38	1.29	-6169	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1724	-7.83	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2600	6.35	20250203	3425	-19.27	20250102	2340	18.16	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
13	20250227	130249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	0	3	0.00	52147260	18820	37.81	2780	2780	2760	3600	1940	2770	2770.84	1.29	-5580	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1728	-7.85	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
14	20250227	120249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	0	3	0.00	47215735	17039	34.24	2780	2780	2760	3600	1940	2770	2771.04	1.29	-4410	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1728	-7.85	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
15	20250227	110251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2780	10	2	0.36	26335670	9494	19.08	2780	2780	2765	3600	1940	2770	2773.93	1.29	1435	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1734	-7.88	0.28	12	0.02	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2600	6.92	20250203	3425	-18.83	20250102	2340	18.80	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
16	20250227	100259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2775	5	2	0.18	14966535	5393	10.84	2780	2780	2765	3600	1940	2770	2775.18	1.29	519	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1731	-7.86	0.28	12	0.01	-353.00	9963.00	3425	20250102	-18.98	2340	20241210	18.59	3425	-18.98	20250102	2600	6.73	20250203	3425	-18.98	20250102	2340	18.59	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
17	20250227	090258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2780	10	2	0.36	180700	65	0.13	2780	2780	2780	3600	1940	2770	2780.00	1.29	57	2790	2780	2765	2755	2740	2785	2760	1559	830	2500	1990	5	1	62368324	1734	-7.88	0.28	12	0.00	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2600	6.92	20250203	3425	-18.83	20250102	2340	18.80	20241210	0.88	N	009580	2500	1559 억	802492	N	N	38	N	N
18	20250226	160249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	0	3	0.00	137430825	49758	106.15	2750	2775	2750	3600	1940	2770	2761.98	1.31	-13407	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1728	-7.85	0.28	12	0.08	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.88	N	009580	2500	1559 억	815900	N	N	38	N	N
19	20250226	150250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2760	-10	5	-0.36	128382490	46486	99.17	2750	2775	2750	3600	1940	2770	2761.75	1.31	-14605	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1721	-7.82	0.28	12	0.07	-353.00	9963.00	3425	20250102	-19.42	2340	20241210	17.95	3425	-19.42	20250102	2600	6.15	20250203	3425	-19.42	20250102	2340	17.95	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
20	20250226	140250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2765	-5	5	-0.18	110879540	40154	85.66	2750	2775	2750	3600	1940	2770	2761.36	1.31	-14182	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1724	-7.83	0.28	12	0.06	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2600	6.35	20250203	3425	-19.27	20250102	2340	18.16	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
21	20250226	130251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2765	-5	5	-0.18	88965330	32221	68.74	2750	2775	2750	3600	1940	2770	2761.10	1.31	-15932	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1724	-7.83	0.28	12	0.05	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2600	6.35	20250203	3425	-19.27	20250102	2340	18.16	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
22	20250226	120250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2760	-10	5	-0.36	61878110	22414	47.82	2750	2775	2750	3600	1940	2770	2760.69	1.31	-11160	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1721	-7.82	0.28	12	0.04	-353.00	9963.00	3425	20250102	-19.42	2340	20241210	17.95	3425	-19.42	20250102	2600	6.15	20250203	3425	-19.42	20250102	2340	17.95	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
23	20250226	110249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	0	3	0.00	51249680	18571	39.62	2750	2775	2750	3600	1940	2770	2759.66	1.31	-8490	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1728	-7.85	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
24	20250226	100249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	0	3	0.00	17177555	6226	13.28	2750	2775	2750	3600	1940	2770	2759.00	1.31	-1713	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1728	-7.85	0.28	12	0.01	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
25	20250226	090251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2775	5	2	0.18	8351775	3037	6.48	2750	2775	2750	3600	1940	2770	2750.01	1.31	-420	2803	2786	2773	2756	2743	2795	2765	1559	830	2500	1990	5	1	62368324	1731	-7.86	0.28	12	0.00	-353.00	9963.00	3425	20250102	-18.98	2340	20241210	18.59	3425	-18.98	20250102	2600	6.73	20250203	3425	-18.98	20250102	2340	18.59	20241210	0.88	N	009580	2500	1559 억	815900	N	N	18	N	N
26	20250225	160248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	-15	5	-0.54	129933005	46875	42.82	2765	2790	2760	3620	1950	2785	2771.90	1.35	-11562	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1728	-7.85	0.28	12	0.08	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.87	N	009580	2500	1559 억	838885	N	N	18	N	N
27	20250225	150248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2765	-20	5	-0.72	106978210	38579	35.24	2765	2790	2760	3620	1950	2785	2772.96	1.35	-8656	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1724	-7.83	0.28	12	0.06	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2600	6.35	20250203	3425	-19.27	20250102	2340	18.16	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
28	20250225	140248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2775	-10	5	-0.36	78466990	28279	25.83	2765	2790	2760	3620	1950	2785	2774.74	1.35	-3220	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1731	-7.86	0.28	12	0.05	-353.00	9963.00	3425	20250102	-18.98	2340	20241210	18.59	3425	-18.98	20250102	2600	6.73	20250203	3425	-18.98	20250102	2340	18.59	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
29	20250225	130248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2780	-5	5	-0.18	66955860	24131	22.04	2765	2790	2760	3620	1950	2785	2774.68	1.35	-607	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1734	-7.88	0.28	12	0.04	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2600	6.92	20250203	3425	-18.83	20250102	2340	18.80	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
30	20250225	120247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	-15	5	-0.54	51514765	18565	16.96	2765	2790	2760	3620	1950	2785	2774.83	1.35	-35	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1728	-7.85	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
31	20250225	110248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	-15	5	-0.54	43647985	15730	14.37	2765	2790	2760	3620	1950	2785	2774.82	1.35	-220	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1728	-7.85	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
32	20250225	100247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2780	-5	5	-0.18	20750120	7461	6.81	2765	2790	2765	3620	1950	2785	2781.14	1.35	-549	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1734	-7.88	0.28	12	0.01	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2600	6.92	20250203	3425	-18.83	20250102	2340	18.80	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
33	20250225	090248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2780	-5	5	-0.18	2112110	763	0.70	2765	2780	2765	3620	1950	2785	2768.17	1.35	-15	2831	2807	2761	2737	2691	2820	2750	1559	835	2500	2000	5	1	62368324	1734	-7.88	0.28	12	0.00	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2600	6.92	20250203	3425	-18.83	20250102	2340	18.80	20241210	0.87	N	009580	2500	1559 억	838885	N	N	8	N	N
34	20250224	160246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2785	40	2	1.46	300469010	108989	263.35	2715	2785	2715	3565	1925	2745	2756.61	1.30	24288	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1737	-7.89	0.28	12	0.17	-353.00	9963.00	3425	20250102	-18.69	2340	20241210	19.02	3425	-18.69	20250102	2600	7.12	20250203	3425	-18.69	20250102	2340	19.02	20241210	0.87	N	009580	2500	1559 억	810115	N	N	8	N	N
35	20250224	150246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2780	35	2	1.28	275926555	100165	242.03	2715	2785	2715	3565	1925	2745	2754.72	1.30	23511	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1734	-7.88	0.28	12	0.16	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2600	6.92	20250203	3425	-18.83	20250102	2340	18.80	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
36	20250224	140246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2785	40	2	1.46	251662035	91413	220.88	2715	2785	2715	3565	1925	2745	2753.02	1.30	21630	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1737	-7.89	0.28	12	0.15	-353.00	9963.00	3425	20250102	-18.69	2340	20241210	19.02	3425	-18.69	20250102	2600	7.12	20250203	3425	-18.69	20250102	2340	19.02	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
37	20250224	130246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2770	25	2	0.91	209162625	76101	183.89	2715	2785	2715	3565	1925	2745	2748.49	1.30	19702	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1728	-7.85	0.28	12	0.12	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2600	6.54	20250203	3425	-19.12	20250102	2340	18.38	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
38	20250224	120246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2755	10	2	0.36	118018205	43186	104.35	2715	2760	2715	3565	1925	2745	2732.79	1.30	13068	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1718	-7.80	0.28	12	0.07	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2600	5.96	20250203	3425	-19.56	20250102	2340	17.74	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
39	20250224	110246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2750	5	2	0.18	105320730	38570	93.20	2715	2760	2715	3565	1925	2745	2730.64	1.30	11295	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1715	-7.79	0.28	12	0.06	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2600	5.77	20250203	3425	-19.71	20250102	2340	17.52	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
40	20250224	100245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2745	0	3	0.00	99620900	36496	88.19	2715	2760	2715	3565	1925	2745	2729.64	1.30	10709	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1712	-7.78	0.28	12	0.06	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2600	5.58	20250203	3425	-19.85	20250102	2340	17.31	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
41	20250224	090247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2720	-25	5	-0.91	21074150	7761	18.75	2715	2745	2715	3565	1925	2745	2715.39	1.30	374	2781	2762	2736	2717	2691	2772	2727	1559	820	2500	1970	5	1	62368324	1696	-7.71	0.27	12	0.01	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2600	4.62	20250203	3425	-20.58	20250102	2340	16.24	20241210	0.87	N	009580	2500	1559 억	810115	N	N	33	N	N
42	20250221	160245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2745	15	2	0.55	100516450	36697	45.32	2715	2755	2710	3545	1915	2730	2739.09	1.32	-10909	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1712	-7.78	0.28	12	0.06	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2600	5.58	20250203	3425	-19.85	20250102	2340	17.31	20241210	0.86	N	009580	2500	1559 억	822733	N	N	33	N	N
43	20250221	150246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2740	10	2	0.37	87989540	32133	39.68	2715	2755	2710	3545	1915	2730	2738.29	1.32	-9082	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1709	-7.76	0.28	12	0.05	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2600	5.38	20250203	3425	-20.00	20250102	2340	17.09	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
44	20250221	140245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2745	15	2	0.55	82227875	30031	37.08	2715	2755	2710	3545	1915	2730	2738.10	1.32	-8278	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1712	-7.78	0.28	12	0.05	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2600	5.58	20250203	3425	-19.85	20250102	2340	17.31	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
45	20250221	130245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2745	15	2	0.55	81305155	29694	36.67	2715	2755	2710	3545	1915	2730	2738.10	1.32	-8299	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1712	-7.78	0.28	12	0.05	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2600	5.58	20250203	3425	-19.85	20250102	2340	17.31	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
46	20250221	120246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2735	5	2	0.18	75641220	27625	34.11	2715	2755	2710	3545	1915	2730	2738.14	1.32	-7621	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1706	-7.75	0.27	12	0.04	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2600	5.19	20250203	3425	-20.15	20250102	2340	16.88	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
47	20250221	110245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2745	15	2	0.55	49887190	18224	22.50	2715	2755	2710	3545	1915	2730	2737.44	1.32	-1965	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1712	-7.78	0.28	12	0.03	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2600	5.58	20250203	3425	-19.85	20250102	2340	17.31	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
48	20250221	100245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2750	20	2	0.73	36576765	13372	16.51	2715	2755	2710	3545	1915	2730	2735.32	1.32	521	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1715	-7.79	0.28	12	0.02	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2600	5.77	20250203	3425	-19.71	20250102	2340	17.52	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
49	20250221	090245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2715	-15	5	-0.55	2248020	828	1.02	2715	2715	2715	3545	1915	2730	2715.00	1.32	-507	2773	2751	2733	2711	2693	2762	2722	1559	815	2500	1960	5	1	62368324	1693	-7.69	0.27	12	0.00	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2600	4.42	20250203	3425	-20.73	20250102	2340	16.03	20241210	0.86	N	009580	2500	1559 억	822733	N	N	16	N	N
50	20250220	160244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2730	-10	5	-0.36	215539140	78584	99.95	2715	2755	2715	3560	1920	2740	2742.79	1.28	27570	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1703	-7.73	0.27	12	0.13	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2600	5.00	20250203	3425	-20.29	20250102	2340	16.67	20241210	0.87	N	009580	2500	1559 억	796197	N	N	16	N	N
51	20250220	150244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2740	0	3	0.00	194646380	70937	90.22	2715	2755	2715	3560	1920	2740	2743.93	1.28	26858	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1709	-7.76	0.28	12	0.11	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2600	5.38	20250203	3425	-20.00	20250102	2340	17.09	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
52	20250220	140245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2750	10	2	0.36	164989870	60113	76.46	2715	2755	2715	3560	1920	2740	2744.66	1.28	25428	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1715	-7.79	0.28	12	0.10	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2600	5.77	20250203	3425	-19.71	20250102	2340	17.52	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
53	20250220	130244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2750	10	2	0.36	154717005	56378	71.71	2715	2755	2715	3560	1920	2740	2744.28	1.28	25620	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1715	-7.79	0.28	12	0.09	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2600	5.77	20250203	3425	-19.71	20250102	2340	17.52	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
54	20250220	120244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2755	15	2	0.55	125501820	45758	58.20	2715	2755	2715	3560	1920	2740	2742.73	1.28	24967	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1718	-7.80	0.28	12	0.07	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2600	5.96	20250203	3425	-19.56	20250102	2340	17.74	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
55	20250220	110244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2740	0	3	0.00	88796930	32414	41.23	2715	2750	2715	3560	1920	2740	2739.46	1.28	16035	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1709	-7.76	0.28	12	0.05	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2600	5.38	20250203	3425	-20.00	20250102	2340	17.09	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
56	20250220	100243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2735	-5	5	-0.18	50507595	18464	23.48	2715	2745	2715	3560	1920	2740	2735.46	1.28	12087	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1706	-7.75	0.27	12	0.03	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2600	5.19	20250203	3425	-20.15	20250102	2340	16.88	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
57	20250220	090245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2715	-25	5	-0.91	6477990	2386	3.03	2715	2715	2715	3560	1920	2740	2715.00	1.28	402	2780	2760	2725	2705	2670	2770	2715	1559	820	2500	1970	5	1	62368324	1693	-7.69	0.27	12	0.00	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2600	4.42	20250203	3425	-20.73	20250102	2340	16.03	20241210	0.87	N	009580	2500	1559 억	796197	N	N	61	N	N
58	20250219	160243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2740	30	2	1.11	213125135	78273	99.82	2710	2745	2690	3520	1900	2710	2722.84	1.26	9985	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1709	-7.76	0.28	12	0.13	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2600	5.38	20250203	3425	-20.00	20250102	2340	17.09	20241210	0.87	N	009580	2500	1559 억	783457	N	N	61	N	N
59	20250219	150244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2740	30	2	1.11	178495450	65632	83.70	2710	2745	2690	3520	1900	2710	2719.64	1.26	8095	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1709	-7.76	0.28	12	0.11	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2600	5.38	20250203	3425	-20.00	20250102	2340	17.09	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
60	20250219	140243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2735	25	2	0.92	151243575	55680	71.00	2710	2740	2690	3520	1900	2710	2716.30	1.26	8409	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1706	-7.75	0.27	12	0.09	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2600	5.19	20250203	3425	-20.15	20250102	2340	16.88	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
61	20250219	130243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2735	25	2	0.92	137066195	50494	64.39	2710	2735	2690	3520	1900	2710	2714.50	1.26	5100	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1706	-7.75	0.27	12	0.08	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2600	5.19	20250203	3425	-20.15	20250102	2340	16.88	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
62	20250219	120243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	15	2	0.55	116375060	42914	54.72	2710	2730	2690	3520	1900	2710	2711.82	1.26	2409	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1700	-7.72	0.27	12	0.07	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
63	20250219	110244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2720	10	2	0.37	93975045	34690	44.24	2710	2730	2690	3520	1900	2710	2709.00	1.26	4838	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1696	-7.71	0.27	12	0.06	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2600	4.62	20250203	3425	-20.58	20250102	2340	16.24	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
64	20250219	100243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2720	10	2	0.37	59908145	22126	28.22	2710	2730	2690	3520	1900	2710	2707.59	1.26	5209	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1696	-7.71	0.27	12	0.04	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2600	4.62	20250203	3425	-20.58	20250102	2340	16.24	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
65	20250219	090244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2690	-20	5	-0.74	15612195	5797	7.39	2710	2715	2690	3520	1900	2710	2693.15	1.26	3102	2756	2732	2711	2687	2666	2722	2677	1559	810	2500	1950	5	1	62368324	1678	-7.62	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2600	3.46	20250203	3425	-21.46	20250102	2340	14.96	20241210	0.87	N	009580	2500	1559 억	783457	N	N	0	N	N
66	20250218	160243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	-10	5	-0.37	212471855	78406	192.40	2715	2735	2690	3535	1905	2720	2709.89	1.24	8442	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1690	-7.68	0.27	12	0.13	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
67	20250218	150243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2705	-15	5	-0.55	203469575	75077	184.23	2715	2735	2690	3535	1905	2720	2710.15	1.24	8675	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1687	-7.66	0.27	12	0.12	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2600	4.04	20250203	3425	-21.02	20250102	2340	15.60	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
68	20250218	140244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2720	0	3	0.00	144800150	53405	131.05	2715	2735	2690	3535	1905	2720	2711.36	1.24	5033	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1696	-7.71	0.27	12	0.09	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2600	4.62	20250203	3425	-20.58	20250102	2340	16.24	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
69	20250218	130242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2720	0	3	0.00	129068455	47606	116.82	2715	2735	2690	3535	1905	2720	2711.18	1.24	4037	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1696	-7.71	0.27	12	0.08	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2600	4.62	20250203	3425	-20.58	20250102	2340	16.24	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
70	20250218	120243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	-10	5	-0.37	121951515	44984	110.38	2715	2735	2690	3535	1905	2720	2711.00	1.24	4678	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1690	-7.68	0.27	12	0.07	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
71	20250218	110243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	5	2	0.18	35432805	13017	31.94	2715	2735	2705	3535	1905	2720	2722.04	1.24	2393	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1700	-7.72	0.27	12	0.02	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
72	20250218	100243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2730	10	2	0.37	16197445	5949	14.60	2715	2735	2705	3535	1905	2720	2722.72	1.24	2586	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1703	-7.73	0.27	12	0.01	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2600	5.00	20250203	3425	-20.29	20250102	2340	16.67	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
73	20250218	090243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2715	-5	5	-0.18	1079375	398	0.98	2715	2715	2705	3535	1905	2720	2712.00	1.24	-389	2753	2736	2713	2696	2673	2745	2705	1559	815	2500	1950	5	1	62368324	1693	-7.69	0.27	12	0.00	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2600	4.42	20250203	3425	-20.73	20250102	2340	16.03	20241210	0.88	N	009580	2500	1559 억	775163	N	N	23	N	N
74	20250217	160242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2720	20	2	0.74	110190655	40631	108.55	2710	2730	2690	3510	1890	2700	2711.98	1.24	1656	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1696	-7.71	0.27	12	0.07	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2600	4.62	20250203	3425	-20.58	20250102	2340	16.24	20241210	0.88	N	009580	2500	1559 억	775694	N	N	23	N	N
75	20250217	150242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	25	2	0.93	101318290	37370	99.84	2710	2730	2690	3510	1890	2700	2711.22	1.24	1717	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1700	-7.72	0.27	12	0.06	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
76	20250217	140242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2715	15	2	0.56	95905365	35380	94.52	2710	2730	2690	3510	1890	2700	2710.72	1.24	703	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1693	-7.69	0.27	12	0.06	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2600	4.42	20250203	3425	-20.73	20250102	2340	16.03	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
77	20250217	130244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	10	2	0.37	91721055	33839	90.40	2710	2730	2690	3510	1890	2700	2710.51	1.24	952	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1690	-7.68	0.27	12	0.05	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
78	20250217	120243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2725	25	2	0.93	65617580	24245	64.77	2710	2725	2690	3510	1890	2700	2706.44	1.24	4148	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1700	-7.72	0.27	12	0.04	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2600	4.81	20250203	3425	-20.44	20250102	2340	16.45	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
79	20250217	110243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2715	15	2	0.56	57344345	21197	56.63	2710	2720	2690	3510	1890	2700	2705.30	1.24	3323	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1693	-7.69	0.27	12	0.03	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2600	4.42	20250203	3425	-20.73	20250102	2340	16.03	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
80	20250217	100242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	10	2	0.37	46481515	17191	45.93	2710	2715	2690	3510	1890	2700	2703.83	1.24	1914	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1690	-7.68	0.27	12	0.03	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
81	20250217	090242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2705	5	2	0.19	2041560	757	2.02	2710	2710	2690	3510	1890	2700	2696.91	1.24	-337	2730	2715	2695	2680	2660	2722	2687	1559	810	2500	1940	5	1	62368324	1687	-7.66	0.27	12	0.00	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2600	4.04	20250203	3425	-21.02	20250102	2340	15.60	20241210	0.88	N	009580	2500	1559 억	775694	N	N	44	N	N
82	20250214	160241	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2700	10	2	0.37	98788470	36631	134.56	2675	2710	2675	3495	1885	2690	2696.85	1.25	-3516	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1684	-7.65	0.27	12	0.06	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2600	3.85	20250203	3425	-21.17	20250102	2340	15.38	20241210	0.87	N	009580	2500	1559 억	779168	N	N	44	N	N
83	20250214	150240	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2705	15	2	0.56	80751605	29944	110.00	2675	2710	2675	3495	1885	2690	2696.75	1.25	-955	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1687	-7.66	0.27	12	0.05	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2600	4.04	20250203	3425	-21.02	20250102	2340	15.60	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
84	20250214	140242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2700	10	2	0.37	50825435	18876	69.34	2675	2710	2675	3495	1885	2690	2692.60	1.25	712	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1684	-7.65	0.27	12	0.03	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2600	3.85	20250203	3425	-21.17	20250102	2340	15.38	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
85	20250214	130242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	20	2	0.74	48108920	17870	65.64	2675	2710	2675	3495	1885	2690	2692.16	1.25	1114	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1690	-7.68	0.27	12	0.03	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
86	20250214	120242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2700	10	2	0.37	33911460	12600	46.28	2675	2705	2675	3495	1885	2690	2691.39	1.25	-1681	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1684	-7.65	0.27	12	0.02	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2600	3.85	20250203	3425	-21.17	20250102	2340	15.38	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
87	20250214	110240	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2680	-10	5	-0.37	23980300	8907	32.72	2675	2705	2675	3495	1885	2690	2692.30	1.25	-4053	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1671	-7.59	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2600	3.08	20250203	3425	-21.75	20250102	2340	14.53	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
88	20250214	100241	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2685	-5	5	-0.19	19893485	7384	27.12	2675	2705	2675	3495	1885	2690	2694.13	1.25	-3675	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1675	-7.61	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2600	3.27	20250203	3425	-21.61	20250102	2340	14.74	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
89	20250214	090242	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2695	5	2	0.19	716940	268	0.98	2675	2695	2675	3495	1885	2690	2675.15	1.25	-64	2716	2702	2676	2662	2636	2710	2670	1559	805	2500	1930	5	1	62368324	1681	-7.63	0.27	12	0.00	-353.00	9963.00	3425	20250102	-21.31	2340	20241210	15.17	3425	-21.31	20250102	2600	3.65	20250203	3425	-21.31	20250102	2340	15.17	20241210	0.87	N	009580	2500	1559 억	779168	N	N	62	N	N
90	20250213	160239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2690	40	2	1.51	67840290	25441	114.49	2650	2690	2650	3445	1855	2650	2666.57	1.25	-3468	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1678	-7.62	0.27	12	0.04	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2600	3.46	20250203	3425	-21.46	20250102	2340	14.96	20241210	0.87	N	009580	2500	1559 억	782323	N	N	62	N	N
91	20250213	150240	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2680	30	2	1.13	46131840	17345	78.06	2650	2680	2650	3445	1855	2650	2659.66	1.25	-3483	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1671	-7.59	0.27	12	0.03	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2600	3.08	20250203	3425	-21.75	20250102	2340	14.53	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
92	20250213	140239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	15	2	0.57	38011815	14304	64.37	2650	2680	2650	3445	1855	2650	2657.43	1.25	-2958	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1662	-7.55	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
93	20250213	130240	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	20	2	0.75	30969530	11664	52.49	2650	2680	2650	3445	1855	2650	2655.14	1.25	-2627	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1665	-7.56	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
94	20250213	120240	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	15	2	0.57	29290680	11034	49.66	2650	2680	2650	3445	1855	2650	2654.58	1.25	-2407	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1662	-7.55	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
95	20250213	110238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	10	2	0.38	28987260	10920	49.14	2650	2680	2650	3445	1855	2650	2654.51	1.25	-2337	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1659	-7.54	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
96	20250213	100240	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	20	2	0.75	17936500	6757	30.41	2650	2680	2650	3445	1855	2650	2654.51	1.25	-1567	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1665	-7.56	0.27	12	0.01	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
97	20250213	090239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2680	30	2	1.13	1309130	494	2.22	2650	2680	2650	3445	1855	2650	2650.06	1.25	-21	2696	2672	2661	2637	2626	2667	2632	1559	795	2500	1900	5	1	62368324	1671	-7.59	0.27	12	0.00	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2600	3.08	20250203	3425	-21.75	20250102	2340	14.53	20241210	0.87	N	009580	2500	1559 억	782323	N	N	248	N	N
98	20250212	160239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2650	-10	5	-0.38	59062320	22161	72.73	2675	2685	2650	3455	1865	2660	2665.15	1.27	-10717	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1653	-7.51	0.27	12	0.04	-353.00	9963.00	3425	20250102	-22.63	2340	20241210	13.25	3425	-22.63	20250102	2600	1.92	20250203	3425	-22.63	20250102	2340	13.25	20241210	0.87	N	009580	2500	1559 억	792949	N	N	248	N	N
99	20250212	150238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	-5	5	-0.19	55921900	20977	68.84	2675	2685	2650	3455	1865	2660	2665.87	1.27	-9815	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1656	-7.52	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
100	20250212	140239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	0	3	0.00	47498115	17805	58.43	2675	2685	2655	3455	1865	2660	2667.68	1.27	-8301	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1659	-7.54	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
101	20250212	130238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	10	2	0.38	34336615	12856	42.19	2675	2685	2660	3455	1865	2660	2670.86	1.27	-4768	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1665	-7.56	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
102	20250212	120238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	5	2	0.19	26065650	9751	32.00	2675	2685	2660	3455	1865	2660	2673.13	1.27	-3828	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1662	-7.55	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
103	20250212	110238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2685	25	2	0.94	20436060	7642	25.08	2675	2685	2660	3455	1865	2660	2674.18	1.27	-2073	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1675	-7.61	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2600	3.27	20250203	3425	-21.61	20250102	2340	14.74	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
104	20250212	100239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2680	20	2	0.75	12300180	4607	15.12	2675	2680	2660	3455	1865	2660	2669.89	1.27	-835	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1671	-7.59	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2600	3.08	20250203	3425	-21.75	20250102	2340	14.53	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
105	20250212	090239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	0	3	0.00	101125	38	0.12	2675	2675	2660	3455	1865	2660	2661.18	1.27	-35	2690	2675	2665	2650	2640	2670	2645	1559	795	2500	1910	5	1	62368324	1659	-7.54	0.27	12	0.00	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.87	N	009580	2500	1559 억	792949	N	N	0	N	N
106	20250211	160238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	0	3	0.00	81210450	30459	102.79	2665	2680	2655	3455	1865	2660	2666.25	1.29	-6662	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1659	-7.54	0.27	12	0.05	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
107	20250211	150238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	10	2	0.38	60763885	22800	76.94	2665	2680	2655	3455	1865	2660	2665.08	1.29	-4569	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1665	-7.56	0.27	12	0.04	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
108	20250211	140239	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	5	2	0.19	51312160	19249	64.96	2665	2680	2655	3455	1865	2660	2665.71	1.29	-4222	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1662	-7.55	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
109	20250211	130236	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2675	15	2	0.56	42236535	15838	53.45	2665	2680	2655	3455	1865	2660	2666.78	1.29	-5126	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1668	-7.58	0.27	12	0.03	-353.00	9963.00	3425	20250102	-21.90	2340	20241210	14.32	3425	-21.90	20250102	2600	2.88	20250203	3425	-21.90	20250102	2340	14.32	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
110	20250211	120238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	10	2	0.38	38760065	14535	49.05	2665	2680	2655	3455	1865	2660	2666.67	1.29	-5288	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1665	-7.56	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
111	20250211	110238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	10	2	0.38	28199720	10568	35.66	2665	2680	2660	3455	1865	2660	2668.41	1.29	-5545	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1665	-7.56	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
112	20250211	100238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	10	2	0.38	15043730	5636	19.02	2665	2680	2660	3455	1865	2660	2669.22	1.29	-2582	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1665	-7.56	0.27	12	0.01	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
113	20250211	090238	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2675	15	2	0.56	58550	22	0.07	2665	2675	2660	3455	1865	2660	2661.36	1.29	-18	2706	2682	2656	2632	2606	2695	2645	1559	795	2500	1910	5	1	62368324	1668	-7.58	0.27	12	0.00	-353.00	9963.00	3425	20250102	-21.90	2340	20241210	14.32	3425	-21.90	20250102	2600	2.88	20250203	3425	-21.90	20250102	2340	14.32	20241210	0.89	N	009580	2500	1559 억	801573	N	N	0	N	N
114	20250210	160237	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	5	2	0.19	78424670	29598	36.76	2640	2680	2630	3450	1860	2655	2649.66	1.29	-3165	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1659	-7.54	0.27	12	0.05	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
115	20250210	150237	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	0	3	0.00	73162575	27617	34.30	2640	2680	2630	3450	1860	2655	2649.19	1.29	-1918	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1656	-7.52	0.27	12	0.04	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
116	20250210	140237	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2650	-5	5	-0.19	61596645	23253	28.88	2640	2680	2630	3450	1860	2655	2648.98	1.29	-1670	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1653	-7.51	0.27	12	0.04	-353.00	9963.00	3425	20250102	-22.63	2340	20241210	13.25	3425	-22.63	20250102	2600	1.92	20250203	3425	-22.63	20250102	2340	13.25	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
117	20250210	130237	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	0	3	0.00	54145335	20444	25.39	2640	2680	2630	3450	1860	2655	2648.47	1.29	-1585	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1656	-7.52	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
118	20250210	120236	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2645	-10	5	-0.38	45362270	17132	21.28	2640	2680	2630	3450	1860	2655	2647.81	1.29	-1677	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1650	-7.49	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.77	2340	20241210	13.03	3425	-22.77	20250102	2600	1.73	20250203	3425	-22.77	20250102	2340	13.03	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
119	20250210	110236	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2645	-10	5	-0.38	26626055	10053	12.49	2640	2680	2630	3450	1860	2655	2648.57	1.29	-2427	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1650	-7.49	0.27	12	0.02	-353.00	9963.00	3425	20250102	-22.77	2340	20241210	13.03	3425	-22.77	20250102	2600	1.73	20250203	3425	-22.77	20250102	2340	13.03	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
120	20250210	100235	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	10	2	0.38	20018735	7563	9.39	2640	2680	2630	3450	1860	2655	2646.93	1.29	-1668	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1662	-7.55	0.27	12	0.01	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
121	20250210	090236	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2650	-5	5	-0.19	1801700	680	0.84	2640	2680	2640	3450	1860	2655	2649.56	1.29	-34	2761	2707	2666	2612	2571	2687	2592	1559	795	2500	1910	5	1	62368324	1653	-7.51	0.27	12	0.00	-353.00	9963.00	3425	20250102	-22.63	2340	20241210	13.25	3425	-22.63	20250102	2600	1.92	20250203	3425	-22.63	20250102	2340	13.25	20241210	0.90	N	009580	2500	1559 억	802601	N	N	3	N	N
122	20250207	160234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	-50	5	-1.85	214998020	80516	145.30	2690	2720	2625	3515	1895	2705	2670.25	1.30	-12544	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1656	-7.52	0.27	12	0.13	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.89	N	009580	2500	1559 억	813775	N	N	3	N	N
123	20250207	150235	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	-50	5	-1.85	201166230	75303	135.90	2690	2720	2625	3515	1895	2705	2671.42	1.30	-10423	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1656	-7.52	0.27	12	0.12	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
124	20250207	140234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2645	-60	5	-2.22	191120605	71514	129.06	2690	2720	2625	3515	1895	2705	2672.49	1.30	-10100	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1650	-7.49	0.27	12	0.11	-353.00	9963.00	3425	20250102	-22.77	2340	20241210	13.03	3425	-22.77	20250102	2600	1.73	20250203	3425	-22.77	20250102	2340	13.03	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
125	20250207	130234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2645	-60	5	-2.22	177737220	66458	119.93	2690	2720	2625	3515	1895	2705	2674.43	1.30	-7663	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1650	-7.49	0.27	12	0.11	-353.00	9963.00	3425	20250102	-22.77	2340	20241210	13.03	3425	-22.77	20250102	2600	1.73	20250203	3425	-22.77	20250102	2340	13.03	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
126	20250207	120234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	-45	5	-1.66	129339565	48161	86.91	2690	2720	2650	3515	1895	2705	2685.57	1.30	-11555	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1659	-7.54	0.27	12	0.08	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
127	20250207	110234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	-40	5	-1.48	99730235	37029	66.82	2690	2720	2665	3515	1895	2705	2693.30	1.30	-8943	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1662	-7.55	0.27	12	0.06	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
128	20250207	100234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2680	-25	5	-0.92	87770560	32549	58.74	2690	2720	2675	3515	1895	2705	2696.57	1.30	-8250	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1671	-7.59	0.27	12	0.05	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2600	3.08	20250203	3425	-21.75	20250102	2340	14.53	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
129	20250207	090234	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2700	-5	5	-0.18	4672920	1737	3.13	2690	2700	2690	3515	1895	2705	2690.22	1.30	205	2751	2727	2691	2667	2631	2740	2680	1559	810	2500	1940	5	1	62368324	1684	-7.65	0.27	12	0.00	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2600	3.85	20250203	3425	-21.17	20250102	2340	15.38	20241210	0.89	N	009580	2500	1559 억	813775	N	N	28	N	N
130	20250206	160230	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2705	50	2	1.88	149112090	55412	99.85	2655	2715	2655	3450	1860	2655	2690.78	1.30	5243	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1687	-7.66	0.27	12	0.09	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2600	4.04	20250203	3425	-21.02	20250102	2340	15.60	20241210	0.90	N	009580	2500	1559 억	808980	N	N	28	N	N
131	20250206	150231	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2695	40	2	1.51	134675745	50072	90.23	2655	2715	2655	3450	1860	2655	2689.64	1.30	5051	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1681	-7.63	0.27	12	0.08	-353.00	9963.00	3425	20250102	-21.31	2340	20241210	15.17	3425	-21.31	20250102	2600	3.65	20250203	3425	-21.31	20250102	2340	15.17	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
132	20250206	140232	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2705	50	2	1.88	120248940	44718	80.58	2655	2715	2655	3450	1860	2655	2689.05	1.30	5316	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1687	-7.66	0.27	12	0.07	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2600	4.04	20250203	3425	-21.02	20250102	2340	15.60	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
133	20250206	130231	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	55	2	2.07	116811305	43446	78.29	2655	2715	2655	3450	1860	2655	2688.65	1.30	5174	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1690	-7.68	0.27	12	0.07	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
134	20250206	120229	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2710	55	2	2.07	105566890	39292	70.80	2655	2710	2655	3450	1860	2655	2686.73	1.30	5073	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1690	-7.68	0.27	12	0.06	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2600	4.23	20250203	3425	-20.88	20250102	2340	15.81	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
135	20250206	110223	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2700	45	2	1.69	94250995	35106	63.26	2655	2710	2655	3450	1860	2655	2684.75	1.30	4624	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1684	-7.65	0.27	12	0.06	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2600	3.85	20250203	3425	-21.17	20250102	2340	15.38	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
136	20250206	100231	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2700	45	2	1.69	66181360	24720	44.54	2655	2700	2655	3450	1860	2655	2677.24	1.30	-1189	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1684	-7.65	0.27	12	0.04	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2600	3.85	20250203	3425	-21.17	20250102	2340	15.38	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
137	20250206	090231	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2680	25	2	0.94	14962025	5632	10.15	2655	2680	2655	3450	1860	2655	2656.61	1.30	746	2705	2680	2665	2640	2625	2672	2632	1559	795	2500	1910	5	1	62368324	1671	-7.59	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2600	3.08	20250203	3425	-21.75	20250102	2340	14.53	20241210	0.90	N	009580	2500	1559 억	808980	N	N	21	N	N
138	20250205	160228	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	-35	5	-1.30	147725700	55496	54.35	2685	2690	2650	3495	1885	2690	2661.92	1.31	-10440	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1656	-7.52	0.27	12	0.09	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.91	N	009580	2500	1559 억	819347	N	N	21	N	N
139	20250205	150228	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	-30	5	-1.12	124057595	46585	45.63	2685	2690	2650	3495	1885	2690	2663.04	1.31	-6698	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1659	-7.54	0.27	12	0.07	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
140	20250205	140229	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	-35	5	-1.30	112393095	42210	41.34	2685	2690	2650	3495	1885	2690	2662.71	1.31	-3448	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1656	-7.52	0.27	12	0.07	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
141	20250205	130229	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	-35	5	-1.30	104657015	39301	38.49	2685	2690	2650	3495	1885	2690	2662.96	1.31	-706	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1656	-7.52	0.27	12	0.06	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
142	20250205	120230	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2660	-30	5	-1.12	86262975	32366	31.70	2685	2690	2650	3495	1885	2690	2665.23	1.31	-2139	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1659	-7.54	0.27	12	0.05	-353.00	9963.00	3425	20250102	-22.34	2340	20241210	13.68	3425	-22.34	20250102	2600	2.31	20250203	3425	-22.34	20250102	2340	13.68	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
143	20250205	110228	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2665	-25	5	-0.93	52252540	19577	19.17	2685	2690	2655	3495	1885	2690	2669.08	1.31	5251	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1662	-7.55	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.19	2340	20241210	13.89	3425	-22.19	20250102	2600	2.50	20250203	3425	-22.19	20250102	2340	13.89	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
144	20250205	100229	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2670	-20	5	-0.74	43115330	16148	15.82	2685	2690	2655	3495	1885	2690	2670.01	1.31	6409	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1665	-7.56	0.27	12	0.03	-353.00	9963.00	3425	20250102	-22.04	2340	20241210	14.10	3425	-22.04	20250102	2600	2.69	20250203	3425	-22.04	20250102	2340	14.10	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
145	20250205	090232	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2675	-15	5	-0.56	1197340	446	0.44	2685	2685	2675	3495	1885	2690	2684.62	1.31	-92	2766	2727	2666	2627	2566	2747	2647	1559	805	2500	1930	5	1	62368324	1668	-7.58	0.27	12	0.00	-353.00	9963.00	3425	20250102	-21.90	2340	20241210	14.32	3425	-21.90	20250102	2600	2.88	20250203	3425	-21.90	20250102	2340	14.32	20241210	0.91	N	009580	2500	1559 억	819347	N	N	32	N	N
146	20250204	160226	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2690	75	2	2.87	270541490	101764	114.48	2605	2705	2605	3395	1835	2615	2658.52	1.31	578	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1678	-7.62	0.27	12	0.16	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2600	3.46	20250203	3425	-21.46	20250102	2340	14.96	20241210	0.93	N	009580	2500	1559 억	817489	N	N	32	N	N
147	20250204	150227	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2690	75	2	2.87	263436495	99115	111.50	2605	2705	2605	3395	1835	2615	2657.89	1.31	957	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1678	-7.62	0.27	12	0.16	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2600	3.46	20250203	3425	-21.46	20250102	2340	14.96	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N
148	20250204	140226	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2690	75	2	2.87	173799625	65674	73.88	2605	2700	2605	3395	1835	2615	2646.40	1.31	-2143	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1678	-7.62	0.27	12	0.11	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2600	3.46	20250203	3425	-21.46	20250102	2340	14.96	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N
149	20250204	130227	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2655	40	2	1.53	128149020	48661	54.74	2605	2670	2605	3395	1835	2615	2633.51	1.31	7800	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1656	-7.52	0.27	12	0.08	-353.00	9963.00	3425	20250102	-22.48	2340	20241210	13.46	3425	-22.48	20250102	2600	2.12	20250203	3425	-22.48	20250102	2340	13.46	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N
150	20250204	120229	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2650	35	2	1.34	120358135	45730	51.44	2605	2665	2605	3395	1835	2615	2631.93	1.31	8896	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1653	-7.51	0.27	12	0.07	-353.00	9963.00	3425	20250102	-22.63	2340	20241210	13.25	3425	-22.63	20250102	2600	1.92	20250203	3425	-22.63	20250102	2340	13.25	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N
151	20250204	110223	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2630	15	2	0.57	76254230	29000	32.62	2605	2660	2605	3395	1835	2615	2629.46	1.31	8372	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1640	-7.45	0.26	12	0.05	-353.00	9963.00	3425	20250102	-23.21	2340	20241210	12.39	3425	-23.21	20250102	2600	1.15	20250203	3425	-23.21	20250102	2340	12.39	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N
152	20250204	100226	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2640	25	2	0.96	29193695	11114	12.50	2605	2645	2605	3395	1835	2615	2626.75	1.31	5347	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1647	-7.48	0.26	12	0.02	-353.00	9963.00	3425	20250102	-22.92	2340	20241210	12.82	3425	-22.92	20250102	2600	1.54	20250203	3425	-22.92	20250102	2340	12.82	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N
153	20250204	090227	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2630	15	2	0.57	1750585	672	0.76	2605	2630	2605	3395	1835	2615	2605.04	1.31	-3	2705	2660	2630	2585	2555	2645	2570	1559	780	2500	1880	5	1	62368324	1640	-7.45	0.26	12	0.00	-353.00	9963.00	3425	20250102	-23.21	2340	20241210	12.39	3425	-23.21	20250102	2600	1.15	20250203	3425	-23.21	20250102	2340	12.39	20241210	0.93	N	009580	2500	1559 억	817489	N	N	4	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History