KissMeData/011280/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	190	2	8.68	51163283990	19930940	269.87	2290	2780	2250	2845	1535	2190	2567.28	0.39	35371	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1685	33.52	0.49	12	28.15	71.00	4885.00	3855	20240319	-38.26	1820	20241209	30.77	2780	-14.39	20250228	1914	24.35	20250102	3855	-38.26	20240319	1820	30.77	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
3	20250228	150305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	150	2	6.85	50195505060	19522862	264.34	2290	2780	2250	2845	1535	2190	2571.19	0.39	19831	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1657	32.96	0.48	12	27.57	71.00	4885.00	3855	20240319	-39.30	1820	20241209	28.57	2780	-15.83	20250228	1914	22.26	20250102	3855	-39.30	20240319	1820	28.57	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
4	20250228	140305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2495	305	2	13.93	46954021360	18166881	245.98	2290	2780	2250	2845	1535	2190	2584.68	0.39	-17332	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1767	35.14	0.51	12	25.66	71.00	4885.00	3855	20240319	-35.28	1820	20241209	37.09	2780	-10.25	20250228	1914	30.36	20250102	3855	-35.28	20240319	1820	37.09	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
5	20250228	130306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2585	395	2	18.04	43370026945	16758097	226.91	2290	2780	2250	2845	1535	2190	2588.10	0.39	-16392	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1830	36.41	0.53	12	23.67	71.00	4885.00	3855	20240319	-32.94	1820	20241209	42.03	2780	-7.01	20250228	1914	35.06	20250102	3855	-32.94	20240319	1820	42.03	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
6	20250228	120303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2620	430	2	19.63	38366018860	14862856	201.24	2290	2780	2250	2845	1535	2190	2581.44	0.39	-12504	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1855	36.90	0.54	12	20.99	71.00	4885.00	3855	20240319	-32.04	1820	20241209	43.96	2780	-5.76	20250228	1914	36.89	20250102	3855	-32.04	20240319	1820	43.96	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
7	20250228	110304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	435	2	19.86	35623578385	13806366	186.94	2290	2780	2250	2845	1535	2190	2580.34	0.39	-4723	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1859	36.97	0.54	12	19.50	71.00	4885.00	3855	20240319	-31.91	1820	20241209	44.23	2780	-5.58	20250228	1914	37.15	20250102	3855	-31.91	20240319	1820	44.23	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
8	20250228	100304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2625	435	2	19.86	30285380480	11745653	159.04	2290	2780	2250	2845	1535	2190	2578.57	0.39	-20100	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1859	36.97	0.54	12	16.59	71.00	4885.00	3855	20240319	-31.91	1820	20241209	44.23	2780	-5.58	20250228	1914	37.15	20250102	3855	-31.91	20240319	1820	44.23	20241209	1.20	N	011280	500	354 억	279564	N	N	0	N	N
9	20250228	090304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2515	325	2	14.84	3520827260	1460897	19.78	2290	2515	2250	2845	1535	2190	2410.66	0.39	10955	2633	2411	2218	1996	1803	2522	2107	354	655	500	1400	5	1	70805940	1781	35.42	0.51	12	2.06	71.00	4885.00	3855	20240319	-34.76	1820	20241209	38.19	2515	0.00	20250228	1914	31.40	20250102	3855	-34.76	20240319	1820	38.19	20241209	1.20	N	011280	500	354 억	279564	Y	N	0	N	N
10	20250227	160304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2190	155	2	7.62	14992991275	6631036	17600.63	2035	2440	2025	2645	1425	2035	2261.14	0.42	-18234	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1551	30.85	0.45	12	9.37	71.00	4885.00	3855	20240319	-43.19	1820	20241209	20.33	2440	-10.25	20250227	1914	14.42	20250102	3855	-43.19	20240319	1820	20.33	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
11	20250227	150302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2125	90	2	4.42	14086500910	6205659	16471.56	2035	2440	2025	2645	1425	2035	2269.94	0.42	-24081	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1505	29.93	0.44	12	8.76	71.00	4885.00	3855	20240319	-44.88	1820	20241209	16.76	2440	-12.91	20250227	1914	11.02	20250102	3855	-44.88	20240319	1820	16.76	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
12	20250227	140303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2105	70	2	3.44	4135965525	1823889	4841.11	2035	2385	2025	2645	1425	2035	2267.66	0.42	-21827	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1490	29.65	0.43	12	2.58	71.00	4885.00	3855	20240319	-45.40	1820	20241209	15.66	2385	-11.74	20250227	1914	9.98	20250102	3855	-45.40	20240319	1820	15.66	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
13	20250227	130302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	5	2	0.25	47465620	23212	61.61	2035	2070	2025	2645	1425	2035	2044.87	0.42	-2569	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1444	28.73	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.08	1820	20241209	12.09	2195	-7.06	20250113	1914	6.58	20250102	3855	-47.08	20240319	1820	12.09	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
14	20250227	120302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	0	3	0.00	43827730	21428	56.88	2035	2070	2025	2645	1425	2035	2045.35	0.42	-2562	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1441	28.66	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
15	20250227	110304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-5	5	-0.25	37738195	18423	48.90	2035	2070	2025	2645	1425	2035	2048.43	0.42	-2485	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1437	28.59	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
16	20250227	100313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	0	3	0.00	33002995	16092	42.71	2035	2070	2030	2645	1425	2035	2050.89	0.42	-2525	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1441	28.66	0.42	12	0.02	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
17	20250227	090311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	0	3	0.00	457875	225	0.60	2035	2035	2035	2645	1425	2035	2035.00	0.42	-33	2098	2066	2033	2001	1968	2050	1985	354	610	500	1300	5	1	70805940	1441	28.66	0.42	12	0.00	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.21	N	011280	500	354 억	297869	N	N	43	N	N
18	20250226	160302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-10	5	-0.49	74638855	36805	104.28	2045	2065	2000	2655	1435	2045	2027.95	0.42	1201	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1441	28.66	0.42	12	0.05	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.20	N	011280	500	354 억	296669	N	N	43	N	N
19	20250226	150302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-10	5	-0.49	58830675	29018	82.22	2045	2065	2000	2655	1435	2045	2027.39	0.42	1385	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1441	28.66	0.42	12	0.04	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
20	20250226	140303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-20	5	-0.98	48804770	24081	68.23	2045	2065	2000	2655	1435	2045	2026.69	0.42	1149	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1434	28.52	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
21	20250226	130303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-15	5	-0.73	43132370	21278	60.29	2045	2065	2000	2655	1435	2045	2027.09	0.42	763	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1437	28.59	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
22	20250226	120303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-15	5	-0.73	36806070	18159	51.45	2045	2065	2000	2655	1435	2045	2026.88	0.42	751	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1437	28.59	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
23	20250226	110302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-10	5	-0.49	32383555	15983	45.28	2045	2065	2000	2655	1435	2045	2026.12	0.42	755	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1441	28.66	0.42	12	0.02	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
24	20250226	100302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	0	3	0.00	18156855	8911	25.25	2045	2065	2020	2655	1435	2045	2037.58	0.42	168	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1448	28.80	0.42	12	0.01	71.00	4885.00	3855	20240319	-46.95	1820	20241209	12.36	2195	-6.83	20250113	1914	6.84	20250102	3855	-46.95	20240319	1820	12.36	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
25	20250226	090305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2050	5	2	0.24	61355	30	0.08	2045	2050	2045	2655	1435	2045	2045.17	0.42	-27	2085	2065	2040	2020	1995	2075	2030	354	610	500	1300	5	1	70805940	1452	28.87	0.42	12	0.00	71.00	4885.00	3855	20240319	-46.82	1820	20241209	12.64	2195	-6.61	20250113	1914	7.11	20250102	3855	-46.82	20240319	1820	12.64	20241209	1.20	N	011280	500	354 억	296669	N	N	20	N	N
26	20250225	160301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	25	2	1.24	71138350	34994	57.84	2020	2060	2015	2625	1415	2020	2032.84	0.42	-387	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1448	28.80	0.42	12	0.05	71.00	4885.00	3855	20240319	-46.95	1820	20241209	12.36	2195	-6.83	20250113	1914	6.84	20250102	3855	-46.95	20240319	1820	12.36	20241209	1.20	N	011280	500	354 억	297069	N	N	20	N	N
27	20250225	150301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	10	2	0.50	66886970	32905	54.38	2020	2060	2015	2625	1415	2020	2032.73	0.42	-28	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1437	28.59	0.42	12	0.05	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
28	20250225	140301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	15	2	0.74	60060120	29539	48.82	2020	2060	2015	2625	1415	2020	2033.25	0.42	-60	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1441	28.66	0.42	12	0.04	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
29	20250225	130301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	20	2	0.99	52031270	25591	42.30	2020	2060	2015	2625	1415	2020	2033.19	0.42	-408	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1444	28.73	0.42	12	0.04	71.00	4885.00	3855	20240319	-47.08	1820	20241209	12.09	2195	-7.06	20250113	1914	6.58	20250102	3855	-47.08	20240319	1820	12.09	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
30	20250225	120300	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	10	2	0.50	49005320	24106	39.84	2020	2060	2015	2625	1415	2020	2032.91	0.42	-398	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1437	28.59	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
31	20250225	110301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	20	2	0.99	46722400	22982	37.98	2020	2060	2015	2625	1415	2020	2033.00	0.42	-398	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1444	28.73	0.42	12	0.03	71.00	4885.00	3855	20240319	-47.08	1820	20241209	12.09	2195	-7.06	20250113	1914	6.58	20250102	3855	-47.08	20240319	1820	12.09	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
32	20250225	100300	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	15	2	0.74	28171435	13872	22.93	2020	2060	2015	2625	1415	2020	2030.81	0.42	160	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1441	28.66	0.42	12	0.02	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
33	20250225	090301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	15	2	0.74	711055	352	0.58	2020	2035	2020	2625	1415	2020	2020.04	0.42	164	2054	2036	2017	1999	1980	2027	1990	354	605	500	1290	5	1	70805940	1441	28.66	0.42	12	0.00	71.00	4885.00	3855	20240319	-47.21	1820	20241209	11.81	2195	-7.29	20250113	1914	6.32	20250102	3855	-47.21	20240319	1820	11.81	20241209	1.20	N	011280	500	354 억	297069	N	N	10	N	N
34	20250224	160259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	15	2	0.75	121424459	60505	182.41	2030	2035	1998	2605	1405	2005	2006.85	0.42	116	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.09	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	296953	N	N	10	N	N
35	20250224	150259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	15	2	0.75	108749374	54198	163.39	2030	2035	1998	2605	1405	2005	2006.52	0.42	-208	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.08	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
36	20250224	140300	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	5	2	0.25	100488534	50106	151.06	2030	2035	1998	2605	1405	2005	2005.52	0.42	-142	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.07	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
37	20250224	130258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-5	5	-0.25	63986530	31872	96.09	2030	2035	2000	2605	1405	2005	2007.61	0.42	-886	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.05	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
38	20250224	120258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	0	3	0.00	56460770	28113	84.75	2030	2035	2000	2605	1405	2005	2008.35	0.42	-946	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
39	20250224	110258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-5	5	-0.25	54246760	27006	81.42	2030	2035	2000	2605	1405	2005	2008.69	0.42	-946	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
40	20250224	100257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	0	3	0.00	37314315	18545	55.91	2030	2035	2000	2605	1405	2005	2012.10	0.42	-1128	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
41	20250224	090259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	25	2	1.25	1075700	530	1.60	2030	2030	2020	2605	1405	2005	2029.62	0.42	-195	2025	2015	2010	2000	1995	2012	1997	354	600	500	1280	5	1	70805940	1437	28.59	0.42	12	0.00	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	296953	N	N	37	N	N
42	20250221	160258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	0	3	0.00	66388005	32984	60.76	2005	2020	2005	2605	1405	2005	2012.73	0.42	2141	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	294700	N	N	37	N	N
43	20250221	150300	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	5	2	0.25	54519200	27070	49.86	2005	2020	2005	2605	1405	2005	2014.01	0.42	2007	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
44	20250221	140257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	0	3	0.00	50965330	25302	46.61	2005	2020	2005	2605	1405	2005	2014.28	0.42	1765	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
45	20250221	130257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	15	2	0.75	38665275	19183	35.33	2005	2020	2005	2605	1405	2005	2015.60	0.42	913	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
46	20250221	120258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	15	2	0.75	35289405	17509	32.25	2005	2020	2005	2605	1405	2005	2015.50	0.42	843	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
47	20250221	110257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	10	2	0.50	18462550	9171	16.89	2005	2020	2005	2605	1405	2005	2013.14	0.42	669	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
48	20250221	100258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	10	2	0.50	9082690	4511	8.31	2005	2020	2005	2605	1405	2005	2013.45	0.42	657	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
49	20250221	090258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	0	3	0.00	388970	194	0.36	2005	2005	2005	2605	1405	2005	2005.00	0.42	-194	2043	2024	2011	1992	1979	2017	1985	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	294700	N	N	25	N	N
50	20250220	160257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	-5	5	-0.25	109161556	54286	170.46	2020	2030	1998	2610	1410	2010	2010.86	0.42	1530	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.08	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	294085	N	N	25	N	N
51	20250220	150257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	0	3	0.00	96129561	47799	150.09	2020	2030	1998	2610	1410	2010	2011.12	0.42	1389	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.07	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
52	20250220	140258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-10	5	-0.50	83160607	41315	129.73	2020	2030	1998	2610	1410	2010	2012.84	0.42	818	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.06	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
53	20250220	130256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	-5	5	-0.25	75270822	37380	117.37	2020	2030	1998	2610	1410	2010	2013.67	0.42	1337	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
54	20250220	120257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	0	3	0.00	64263257	31880	100.10	2020	2030	1998	2610	1410	2010	2015.79	0.42	529	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
55	20250220	110257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	0	3	0.00	59493537	29510	92.66	2020	2030	1998	2610	1410	2010	2016.05	0.42	540	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
56	20250220	100256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	0	3	0.00	46010400	22783	71.54	2020	2030	2005	2610	1410	2010	2019.51	0.42	427	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
57	20250220	090258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	10	2	0.50	208060	103	0.32	2020	2020	2020	2610	1410	2010	2020.00	0.42	-60	2046	2028	2012	1994	1978	2037	2003	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	294085	N	N	70	N	N
58	20250219	160255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	10	2	0.50	63846395	31846	168.00	1996	2030	1996	2600	1400	2000	2004.85	0.41	628	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.19	N	011280	500	354 억	293483	N	N	70	N	N
59	20250219	150257	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	5	2	0.25	61872880	30863	162.81	1996	2030	1996	2600	1400	2000	2004.76	0.41	649	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
60	20250219	140255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	0	3	0.00	52880540	26371	139.12	1996	2030	1996	2600	1400	2000	2005.25	0.41	647	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
61	20250219	130256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	5	2	0.25	44938248	22401	118.17	1996	2030	1996	2600	1400	2000	2006.08	0.41	465	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
62	20250219	120255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	0	3	0.00	36736258	18300	96.54	1996	2030	1996	2600	1400	2000	2007.45	0.41	459	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
63	20250219	110256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	0	3	0.00	27386230	13625	71.88	1996	2030	1996	2600	1400	2000	2010.00	0.41	453	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
64	20250219	100255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	10	2	0.50	14692095	7305	38.54	1996	2030	1996	2600	1400	2000	2011.24	0.41	506	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
65	20250219	090256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	25	2	1.25	879257	440	2.32	1996	2025	1996	2600	1400	2000	1998.31	0.41	203	2024	2012	2003	1991	1982	2007	1986	354	600	500	1280	5	1	70805940	1434	28.52	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.19	N	011280	500	354 억	293483	N	N	0	N	N
66	20250218	160255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	1	2	0.05	37858668	18941	60.00	2015	2015	1994	2595	1400	1999	1998.77	0.42	-934	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	5	1	70805940	1416	28.17	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
67	20250218	150255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	0	3	0.00	35795572	17909	56.73	2015	2015	1994	2595	1400	1999	1998.75	0.42	-1073	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	1	1	70805940	1415	28.15	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
68	20250218	140256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	1	2	0.05	31405652	15711	49.77	2015	2015	1994	2595	1400	1999	1998.96	0.42	-1216	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	5	1	70805940	1416	28.17	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
69	20250218	130255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1994	-5	5	-0.25	29377069	14695	46.55	2015	2015	1994	2595	1400	1999	1999.12	0.42	-1216	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	1	1	70805940	1412	28.08	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.27	1820	20241209	9.56	2195	-9.16	20250113	1914	4.18	20250102	3855	-48.27	20240319	1820	9.56	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
70	20250218	120255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	0	3	0.00	13853279	6921	21.92	2015	2015	1997	2595	1400	1999	2001.63	0.42	-1216	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	1	1	70805940	1415	28.15	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
71	20250218	110255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	1	2	0.05	10781790	5385	17.06	2015	2015	1997	2595	1400	1999	2002.19	0.42	-1216	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	5	1	70805940	1416	28.17	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
72	20250218	100255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	1	2	0.05	6260524	3122	9.89	2015	2015	1999	2595	1400	1999	2005.29	0.42	-339	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	5	1	70805940	1416	28.17	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
73	20250218	090255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	16	2	0.80	124930	62	0.20	2015	2015	2015	2595	1400	1999	2015.00	0.42	-8	2041	2019	2003	1981	1965	2031	1993	354	596	500	1270	5	1	70805940	1427	28.38	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.19	N	011280	500	354 억	294511	N	N	27	N	N
74	20250217	160255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	3	2	0.15	62740744	31373	388.57	1996	2025	1987	2590	1398	1996	1999.83	0.41	2668	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	1	1	70805940	1415	28.15	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.20	N	011280	500	354 억	291441	N	N	27	N	N
75	20250217	150254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	3	2	0.15	60990353	30498	377.73	1996	2025	1987	2590	1398	1996	1999.81	0.41	2958	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	1	1	70805940	1415	28.15	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
76	20250217	140254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	3	2	0.15	55076158	27547	341.18	1996	2025	1987	2590	1398	1996	1999.35	0.41	2189	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	1	1	70805940	1415	28.15	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
77	20250217	130256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1998	2	2	0.10	50813072	25414	314.76	1996	2025	1987	2590	1398	1996	1999.41	0.41	1733	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	1	1	70805940	1415	28.14	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.17	1820	20241209	9.78	2195	-8.97	20250113	1914	4.39	20250102	3855	-48.17	20240319	1820	9.78	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
78	20250217	120256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	9	2	0.45	29544873	14769	182.92	1996	2025	1987	2590	1398	1996	2000.47	0.41	1397	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	5	1	70805940	1420	28.24	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
79	20250217	110255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	19	2	0.95	28658643	14327	177.45	1996	2025	1987	2590	1398	1996	2000.32	0.41	1414	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	5	1	70805940	1427	28.38	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
80	20250217	100254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	14	2	0.70	19990017	10001	123.87	1996	2025	1987	2590	1398	1996	1998.80	0.41	339	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	5	1	70805940	1423	28.31	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
81	20250217	090254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	-1	5	-0.05	11004908	5528	68.47	1996	1996	1987	2590	1398	1996	1990.76	0.41	6	2014	2004	2000	1990	1986	2003	1989	354	594	500	1270	1	1	70805940	1413	28.10	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.20	N	011280	500	354 억	291441	N	N	51	N	N
82	20250214	160253	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1996	-1	5	-0.05	16147812	8074	32.78	2000	2010	1996	2595	1398	1997	2000.00	0.41	-140	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	1	1	70805940	1413	28.11	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.22	1820	20241209	9.67	2195	-9.07	20250113	1914	4.28	20250102	3855	-48.22	20240319	1820	9.67	20241209	1.20	N	011280	500	354 억	291408	N	N	51	N	N
83	20250214	150252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1996	-1	5	-0.05	11399048	5695	23.12	2000	2010	1996	2595	1398	1997	2001.59	0.41	9	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	1	1	70805940	1413	28.11	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.22	1820	20241209	9.67	2195	-9.07	20250113	1914	4.28	20250102	3855	-48.22	20240319	1820	9.67	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
84	20250214	140254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	8	2	0.40	5756050	2872	11.66	2000	2010	2000	2595	1398	1997	2004.20	0.41	9	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	5	1	70805940	1420	28.24	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
85	20250214	130254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	3	2	0.15	5685875	2837	11.52	2000	2010	2000	2595	1398	1997	2004.19	0.41	9	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	5	1	70805940	1416	28.17	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
86	20250214	120253	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	8	2	0.40	3855750	1923	7.81	2000	2010	2000	2595	1398	1997	2005.07	0.41	9	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	5	1	70805940	1420	28.24	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
87	20250214	110252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	13	2	0.65	3715375	1853	7.52	2000	2010	2000	2595	1398	1997	2005.06	0.41	9	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	5	1	70805940	1423	28.31	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
88	20250214	100254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	8	2	0.40	3051130	1522	6.18	2000	2010	2000	2595	1398	1997	2004.68	0.41	9	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	5	1	70805940	1420	28.24	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
89	20250214	090253	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	3	2	0.15	8000	4	0.02	2000	2000	2000	2595	1398	1997	2000.00	0.41	0	2047	2021	2009	1983	1971	2016	1978	354	598	500	1270	5	1	70805940	1416	28.17	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	291408	N	N	71	N	N
90	20250213	160251	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1997	-3	5	-0.15	49355114	24604	247.92	2035	2035	1997	2600	1400	2000	2005.98	0.41	-889	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	1	1	70805940	1414	28.13	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.20	1820	20241209	9.73	2195	-9.02	20250113	1914	4.34	20250102	3855	-48.20	20240319	1820	9.73	20241209	1.20	N	011280	500	354 억	291977	N	N	71	N	N
91	20250213	150251	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	0	3	0.00	47199543	23525	237.05	2035	2035	1997	2600	1400	2000	2006.36	0.41	-721	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
92	20250213	140251	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	0	3	0.00	29737753	14789	149.02	2035	2035	1999	2600	1400	2000	2010.80	0.41	-1646	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
93	20250213	130252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	10	2	0.50	21903333	10877	109.60	2035	2035	1999	2600	1400	2000	2013.73	0.41	-1632	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
94	20250213	120252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	20	2	1.00	19999538	9932	100.08	2035	2035	1999	2600	1400	2000	2013.65	0.41	-1528	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
95	20250213	110250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	5	2	0.25	11313583	5627	56.70	2035	2035	1999	2600	1400	2000	2010.59	0.41	-931	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
96	20250213	100252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	10	2	0.50	8731018	4342	43.75	2035	2035	1999	2600	1400	2000	2010.83	0.41	-594	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
97	20250213	090250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	-1	5	-0.05	16028	8	0.08	2035	2035	1999	2600	1400	2000	2003.50	0.41	2	2023	2011	2003	1991	1983	2007	1987	354	600	500	1280	1	1	70805940	1415	28.15	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.20	N	011280	500	354 억	291977	N	N	283	N	N
98	20250212	160250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-15	5	-0.74	19853182	9923	44.56	2015	2015	1995	2615	1415	2015	2000.72	0.41	-1180	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	293082	N	N	283	N	N
99	20250212	150250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-15	5	-0.74	19215117	9604	43.12	2015	2015	1995	2615	1415	2015	2000.74	0.41	-1167	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
100	20250212	140250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	-16	5	-0.79	15844017	7918	35.55	2015	2015	1995	2615	1415	2015	2001.01	0.41	-962	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	1	1	70805940	1415	28.15	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
101	20250212	130250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	-16	5	-0.79	13403877	6698	30.07	2015	2015	1995	2615	1415	2015	2001.18	0.41	-943	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	1	1	70805940	1415	28.15	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
102	20250212	120250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-15	5	-0.74	7950304	3971	17.83	2015	2015	1995	2615	1415	2015	2002.09	0.41	-764	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
103	20250212	110250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2000	-15	5	-0.74	6194639	3094	13.89	2015	2015	1995	2615	1415	2015	2002.15	0.41	-746	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	2195	-8.88	20250113	1914	4.49	20250102	3855	-48.12	20240319	1820	9.89	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
104	20250212	100250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	-10	5	-0.50	4902359	2448	10.99	2015	2015	1995	2615	1415	2015	2002.60	0.41	-746	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
105	20250212	090251	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	-20	5	-0.99	4557574	2276	10.22	2015	2015	1995	2615	1415	2015	2002.45	0.41	-769	2040	2027	2012	1999	1984	2034	2006	354	600	500	1280	1	1	70805940	1413	28.10	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.20	N	011280	500	354 억	293082	N	N	0	N	N
106	20250211	160249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	18	2	0.90	44779437	22271	87.66	1997	2025	1997	2595	1398	1997	2010.66	0.41	1622	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1427	28.38	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
107	20250211	150250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	13	2	0.65	42663272	21219	83.52	1997	2025	1997	2595	1398	1997	2010.62	0.41	1565	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1423	28.31	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
108	20250211	140251	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	18	2	0.90	38609572	19202	75.58	1997	2025	1997	2595	1398	1997	2010.71	0.41	1249	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1427	28.38	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
109	20250211	130247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	23	2	1.15	34507237	17163	67.55	1997	2025	1997	2595	1398	1997	2010.56	0.41	885	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1430	28.45	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
110	20250211	120249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	23	2	1.15	31948682	15894	62.56	1997	2025	1997	2595	1398	1997	2010.11	0.41	620	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1430	28.45	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
111	20250211	110250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	28	2	1.40	28692392	14282	56.21	1997	2025	1997	2595	1398	1997	2008.99	0.41	352	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1434	28.52	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
112	20250211	100249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	28	2	1.40	20971077	10456	41.15	1997	2025	1997	2595	1398	1997	2005.65	0.41	38	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	5	1	70805940	1434	28.52	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
113	20250211	090250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1997	0	3	0.00	51922	26	0.10	1997	1997	1997	2595	1398	1997	1997.00	0.41	-26	2033	2015	1997	1979	1961	2024	1988	354	598	500	1270	1	1	70805940	1414	28.13	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.20	1820	20241209	9.73	2195	-9.02	20250113	1914	4.34	20250102	3855	-48.20	20240319	1820	9.73	20241209	1.20	N	011280	500	354 억	293149	N	N	0	N	N
114	20250210	160248	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1997	2	2	0.10	50595257	25403	139.73	1979	2015	1979	2590	1397	1995	1991.70	0.40	11712	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1414	28.13	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.20	1820	20241209	9.73	2195	-9.02	20250113	1914	4.34	20250102	3855	-48.20	20240319	1820	9.73	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
115	20250210	150248	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	10	2	0.50	49650244	24930	137.13	1979	2015	1979	2590	1397	1995	1991.59	0.40	12128	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	5	1	70805940	1420	28.24	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
116	20250210	140249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1992	-3	5	-0.15	24618109	12388	68.14	1979	1995	1979	2590	1397	1995	1987.25	0.40	2689	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1410	28.06	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	2195	-9.25	20250113	1914	4.08	20250102	3855	-48.33	20240319	1820	9.45	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
117	20250210	130249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	0	3	0.00	21764681	10955	60.26	1979	1995	1979	2590	1397	1995	1986.73	0.40	2577	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1413	28.10	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
118	20250210	120248	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1993	-2	5	-0.10	15430653	7774	42.76	1979	1995	1979	2590	1397	1995	1984.91	0.40	2091	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1411	28.07	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.30	1820	20241209	9.51	2195	-9.20	20250113	1914	4.13	20250102	3855	-48.30	20240319	1820	9.51	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
119	20250210	110247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1994	-1	5	-0.05	15001870	7559	41.58	1979	1995	1979	2590	1397	1995	1984.64	0.40	1974	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1412	28.08	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.27	1820	20241209	9.56	2195	-9.16	20250113	1914	4.18	20250102	3855	-48.27	20240319	1820	9.56	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
120	20250210	100247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1994	-1	5	-0.05	12764477	6436	35.40	1979	1995	1979	2590	1397	1995	1983.29	0.40	2003	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1412	28.08	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.27	1820	20241209	9.56	2195	-9.16	20250113	1914	4.18	20250102	3855	-48.27	20240319	1820	9.56	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
121	20250210	090247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1980	-15	5	-0.75	2012646	1017	5.59	1979	1980	1979	2590	1397	1995	1979.00	0.40	46	2011	2002	1996	1987	1981	2007	1992	354	595	500	1270	1	1	70805940	1402	27.89	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.64	1820	20241209	8.79	2195	-9.79	20250113	1914	3.45	20250102	3855	-48.64	20240319	1820	8.79	20241209	1.20	N	011280	500	354 억	281662	N	N	3	N	N
122	20250207	160245	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	0	3	0.00	35857741	17980	42.79	1992	2005	1990	2590	1397	1995	1994.31	0.40	-362	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1413	28.10	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.21	N	011280	500	354 억	281076	N	N	3	N	N
123	20250207	150246	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	0	3	0.00	32504139	16299	38.79	1992	2005	1990	2590	1397	1995	1994.24	0.40	-336	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1413	28.10	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
124	20250207	140246	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1996	1	2	0.05	30099280	15095	35.93	1992	2005	1990	2590	1397	1995	1993.99	0.40	81	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1413	28.11	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.22	1820	20241209	9.67	2195	-9.07	20250113	1914	4.28	20250102	3855	-48.22	20240319	1820	9.67	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
125	20250207	130245	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1996	1	2	0.05	29480415	14785	35.19	1992	2005	1990	2590	1397	1995	1993.94	0.40	294	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1413	28.11	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.22	1820	20241209	9.67	2195	-9.07	20250113	1914	4.28	20250102	3855	-48.22	20240319	1820	9.67	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
126	20250207	120245	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	0	3	0.00	28627242	14358	34.17	1992	2005	1990	2590	1397	1995	1993.82	0.40	491	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1413	28.10	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
127	20250207	110245	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1992	-3	5	-0.15	15974903	8020	19.09	1992	2005	1990	2590	1397	1995	1991.88	0.40	-3328	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1410	28.06	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	2195	-9.25	20250113	1914	4.08	20250102	3855	-48.33	20240319	1820	9.45	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
128	20250207	100245	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1990	-5	5	-0.25	9244659	4641	11.05	1992	2005	1990	2590	1397	1995	1991.95	0.40	-2995	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1409	28.03	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.38	1820	20241209	9.34	2195	-9.34	20250113	1914	3.97	20250102	3855	-48.38	20240319	1820	9.34	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
129	20250207	090246	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1992	-3	5	-0.15	1306752	656	1.56	1992	1992	1992	2590	1397	1995	1992.00	0.40	-348	2036	2015	2004	1983	1972	2010	1978	354	595	500	1270	1	1	70805940	1410	28.06	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	2195	-9.25	20250113	1914	4.08	20250102	3855	-48.33	20240319	1820	9.45	20241209	1.21	N	011280	500	354 억	281076	N	N	33	N	N
130	20250206	160240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	-15	5	-0.75	82750408	41402	81.22	2025	2025	1993	2610	1410	2010	1998.71	0.40	636	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	1	1	70805940	1413	28.10	0.41	12	0.06	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.21	N	011280	500	354 억	281888	N	N	33	N	N
131	20250206	150242	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1995	-15	5	-0.75	78714523	39379	77.26	2025	2025	1993	2610	1410	2010	1998.90	0.40	-413	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	1	1	70805940	1413	28.10	0.41	12	0.06	71.00	4885.00	3855	20240319	-48.25	1820	20241209	9.62	2195	-9.11	20250113	1914	4.23	20250102	3855	-48.25	20240319	1820	9.62	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
132	20250206	140243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1993	-17	5	-0.85	44174788	22064	43.29	2025	2025	1993	2610	1410	2010	2002.12	0.40	286	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	1	1	70805940	1411	28.07	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.30	1820	20241209	9.51	2195	-9.20	20250113	1914	4.13	20250102	3855	-48.30	20240319	1820	9.51	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
133	20250206	130241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1998	-12	5	-0.60	36019814	17979	35.27	2025	2025	1998	2610	1410	2010	2003.44	0.40	1427	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	1	1	70805940	1415	28.14	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.17	1820	20241209	9.78	2195	-8.97	20250113	1914	4.39	20250102	3855	-48.17	20240319	1820	9.78	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
134	20250206	120240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1999	-11	5	-0.55	30890145	15413	30.24	2025	2025	1999	2610	1410	2010	2004.16	0.40	1541	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	1	1	70805940	1415	28.15	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.15	1820	20241209	9.84	2195	-8.93	20250113	1914	4.44	20250102	3855	-48.15	20240319	1820	9.84	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
135	20250206	110234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	-5	5	-0.25	23357440	11649	22.85	2025	2025	2000	2610	1410	2010	2005.10	0.40	1541	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
136	20250206	100241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2005	-5	5	-0.25	15963590	7957	15.61	2025	2025	2000	2610	1410	2010	2006.23	0.40	595	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	5	1	70805940	1420	28.24	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	2195	-8.66	20250113	1914	4.75	20250102	3855	-47.99	20240319	1820	10.16	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
137	20250206	090241	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	15	2	0.75	8100	4	0.01	2025	2025	2025	2610	1410	2010	2025.00	0.40	0	2064	2037	2018	1991	1972	2027	1981	354	600	500	1280	5	1	70805940	1434	28.52	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.21	N	011280	500	354 억	281888	N	N	24	N	N
138	20250205	160238	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	-5	5	-0.25	102262489	50861	303.01	2045	2045	1999	2615	1415	2015	2010.63	0.40	-945	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.07	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.21	N	011280	500	354 억	282731	N	N	24	N	N
139	20250205	150239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	0	3	0.00	75965639	37778	225.07	2045	2045	1999	2615	1415	2015	2010.84	0.40	-394	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
140	20250205	140239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	0	3	0.00	73775179	36690	218.59	2045	2045	1999	2615	1415	2015	2010.77	0.40	-394	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
141	20250205	130239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	5	2	0.25	62673714	31169	185.70	2045	2045	1999	2615	1415	2015	2010.77	0.40	251	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
142	20250205	120240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	-5	5	-0.25	49330835	24508	146.01	2045	2045	2000	2615	1415	2015	2012.85	0.40	241	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
143	20250205	110239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2010	-5	5	-0.25	24408840	12094	72.05	2045	2045	2010	2615	1415	2015	2018.26	0.40	241	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	2195	-8.43	20250113	1914	5.02	20250102	3855	-47.86	20240319	1820	10.44	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
144	20250205	100240	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	5	2	0.25	5875145	2906	17.31	2045	2045	2020	2615	1415	2015	2021.73	0.40	-89	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	2195	-7.97	20250113	1914	5.54	20250102	3855	-47.60	20240319	1820	10.99	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
145	20250205	090243	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	30	2	1.49	247445	121	0.72	2045	2045	2045	2615	1415	2015	2045.00	0.40	-121	2075	2045	2030	2000	1985	2037	1992	354	600	500	1280	5	1	70805940	1448	28.80	0.42	12	0.00	71.00	4885.00	3855	20240319	-46.95	1820	20241209	12.36	2195	-6.83	20250113	1914	6.84	20250102	3855	-46.95	20240319	1820	12.36	20241209	1.21	N	011280	500	354 억	282731	N	N	37	N	N
146	20250204	160237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	0	3	0.00	33897195	16780	31.09	2020	2060	2015	2615	1415	2015	2020.10	0.40	-674	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	282797	N	N	37	N	N
147	20250204	150237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	10	2	0.50	29027060	14366	26.61	2020	2060	2015	2615	1415	2015	2020.54	0.40	-484	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1434	28.52	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N
148	20250204	140236	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	15	2	0.74	20616705	10200	18.90	2020	2060	2015	2615	1415	2015	2021.25	0.40	169	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1437	28.59	0.42	12	0.01	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N
149	20250204	130237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	0	3	0.00	16451195	8139	15.08	2020	2060	2015	2615	1415	2015	2021.28	0.40	317	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	2195	-8.20	20250113	1914	5.28	20250102	3855	-47.73	20240319	1820	10.71	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N
150	20250204	120239	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	10	2	0.50	13835980	6844	12.68	2020	2060	2015	2615	1415	2015	2021.62	0.40	381	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1434	28.52	0.41	12	0.01	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	2195	-7.74	20250113	1914	5.80	20250102	3855	-47.47	20240319	1820	11.26	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N
151	20250204	110234	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	15	2	0.74	12811940	6339	11.74	2020	2060	2015	2615	1415	2015	2021.13	0.40	205	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1437	28.59	0.42	12	0.01	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N
152	20250204	100237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	15	2	0.74	6642060	3290	6.09	2020	2060	2015	2615	1415	2015	2018.86	0.40	717	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1437	28.59	0.42	12	0.00	71.00	4885.00	3855	20240319	-47.34	1820	20241209	11.54	2195	-7.52	20250113	1914	6.06	20250102	3855	-47.34	20240319	1820	11.54	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N
153	20250204	090237	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2060	45	2	2.23	552480	273	0.51	2020	2060	2020	2615	1415	2015	2023.74	0.40	183	2065	2040	2025	2000	1985	2032	1992	354	600	500	1280	5	1	70805940	1459	29.01	0.42	12	0.00	71.00	4885.00	3855	20240319	-46.56	1820	20241209	13.19	2195	-6.15	20250113	1914	7.63	20250102	3855	-46.56	20240319	1820	13.19	20241209	1.20	N	011280	500	354 억	282797	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History