KissMeData/009580/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250124	160245	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	0	3	0.00	102899685	37948	33.53	2700	2755	2700	3520	1900	2710	2711.61	1.33	1096	2833	2771	2738	2676	2643	2755	2660	1559	810	2500	1950	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	2650	2.26	20250109	3425	-20.88	20250102	2340	15.81	20241210	0.94	N	009580	2500	1559 억	828803	N	N	2	N	N
3	20250124	150245	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2720	10	2	0.37	90243010	33277	29.40	2700	2755	2700	3520	1900	2710	2711.87	1.33	3044	2833	2771	2738	2676	2643	2755	2660	1559	810	2500	1950	5	1	62368324	1696	-7.71	0.27	12	0.05	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2650	2.64	20250109	3425	-20.58	20250102	2340	16.24	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
4	20250124	140247	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	5	2	0.18	73700365	27176	24.01	2700	2755	2700	3520	1900	2710	2711.97	1.33	5697	2833	2771	2738	2676	2643	2755	2660	1559	810	2500	1950	5	1	62368324	1693	-7.69	0.27	12	0.04	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
5	20250124	130247	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2720	10	2	0.37	65857520	24295	21.47	2700	2755	2700	3520	1900	2710	2710.74	1.33	7900	2833	2771	2738	2676	2643	2755	2660	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	2650	2.64	20250109	3425	-20.58	20250102	2340	16.24	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
6	20250124	120246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	5	2	0.18	62308125	22989	20.31	2700	2755	2700	3520	1900	2710	2710.35	1.33	8094	2833	2771	2738	2676	2643	2755	2660	1559	810	2500	1950	5	1	62368324	1693	-7.69	0.27	12	0.04	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
7	20250124	110247	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2705	-5	5	-0.18	51126155	18862	16.67	2700	2755	2700	3520	1900	2710	2710.54	1.33	7141	2833	2771	2738	2676	2643	2755	2660	1559	810	2500	1950	5	1	62368324	1687	-7.66	0.27	12	0.03	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2650	2.08	20250109	3425	-21.02	20250102	2340	15.60	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
8	20250124	100246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	5	2	0.18	32431400	11975	10.58	2700	2720	2700	3520	1900	2710	2708.26	1.33	5364	2833	2771	2738	2676	2643	2755	2660	1559	810	2500	1950	5	1	62368324	1693	-7.69	0.27	12	0.02	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
9	20250124	090246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	5	2	0.18	3687520	1365	1.21	2700	2715	2700	3520	1900	2710	2701.48	1.33	761	2833	2771	2738	2676	2643	2755	2660	1559	810	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	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	0.94	N	009580	2500	1559 억	828803	N	N	0	N	N
10	20250123	160246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	-60	5	-2.17	297356615	109033	67.72	2800	2800	2705	3600	1940	2770	2727.23	1.37	-25785	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1690	-7.68	0.27	12	0.17	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2650	2.26	20250109	3425	-20.88	20250102	2340	15.81	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
11	20250123	150244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	-55	5	-1.99	251750005	92216	57.27	2800	2800	2705	3600	1940	2770	2730.00	1.37	-22579	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1693	-7.69	0.27	12	0.15	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
12	20250123	140246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2720	-50	5	-1.81	230902090	84549	52.51	2800	2800	2705	3600	1940	2770	2730.99	1.37	-24347	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1696	-7.71	0.27	12	0.14	-353.00	9963.00	3425	20250102	-20.58	2340	20241210	16.24	3425	-20.58	20250102	2650	2.64	20250109	3425	-20.58	20250102	2340	16.24	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
13	20250123	130245	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2735	-35	5	-1.26	225250875	82475	51.22	2800	2800	2705	3600	1940	2770	2731.14	1.37	-23681	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1706	-7.75	0.27	12	0.13	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2650	3.21	20250109	3425	-20.15	20250102	2340	16.88	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
14	20250123	120246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2735	-35	5	-1.26	218996020	80178	49.80	2800	2800	2705	3600	1940	2770	2731.37	1.37	-23958	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1706	-7.75	0.27	12	0.13	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2650	3.21	20250109	3425	-20.15	20250102	2340	16.88	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
15	20250123	110246	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	-55	5	-1.99	195856400	71689	44.52	2800	2800	2705	3600	1940	2770	2732.03	1.37	-25153	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1693	-7.69	0.27	12	0.11	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
16	20250123	100245	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2735	-35	5	-1.26	108050305	39375	24.45	2800	2800	2725	3600	1940	2770	2744.13	1.37	-19647	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1706	-7.75	0.27	12	0.06	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2650	3.21	20250109	3425	-20.15	20250102	2340	16.88	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
17	20250123	090244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2785	15	2	0.54	1352160	483	0.30	2800	2800	2770	3600	1940	2770	2799.50	1.37	-11	2836	2802	2776	2742	2716	2790	2730	1559	830	2500	1990	5	1	62368324	1737	-7.89	0.28	12	0.00	-353.00	9963.00	3425	20250102	-18.69	2340	20241210	19.02	3425	-18.69	20250102	2650	5.09	20250109	3425	-18.69	20250102	2340	19.02	20241210	0.95	N	009580	2500	1559 억	853611	N	N	0	N	N
18	20250122	160244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2770	-15	5	-0.54	446310695	160190	170.35	2800	2810	2750	3620	1950	2785	2786.15	1.45	-38412	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1728	-7.85	0.28	12	0.26	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2650	4.53	20250109	3425	-19.12	20250102	2340	18.38	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
19	20250122	150244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2780	-5	5	-0.18	434771470	156031	165.92	2800	2810	2750	3620	1950	2785	2786.44	1.45	-38454	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1734	-7.88	0.28	12	0.25	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2650	4.91	20250109	3425	-18.83	20250102	2340	18.80	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
20	20250122	140243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2790	5	2	0.18	401949570	144234	153.38	2800	2810	2750	3620	1950	2785	2786.79	1.45	-42262	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1740	-7.90	0.28	12	0.23	-353.00	9963.00	3425	20250102	-18.54	2340	20241210	19.23	3425	-18.54	20250102	2650	5.28	20250109	3425	-18.54	20250102	2340	19.23	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
21	20250122	130244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2775	-10	5	-0.36	271650390	97667	103.86	2800	2810	2750	3620	1950	2785	2781.39	1.45	-24933	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1731	-7.86	0.28	12	0.16	-353.00	9963.00	3425	20250102	-18.98	2340	20241210	18.59	3425	-18.98	20250102	2650	4.72	20250109	3425	-18.98	20250102	2340	18.59	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
22	20250122	120243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2770	-15	5	-0.54	264838170	95213	101.25	2800	2810	2750	3620	1950	2785	2781.53	1.45	-24921	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1728	-7.85	0.28	12	0.15	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2650	4.53	20250109	3425	-19.12	20250102	2340	18.38	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
23	20250122	110244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2750	-35	5	-1.26	119763555	43174	45.91	2800	2810	2750	3620	1950	2785	2773.97	1.45	1453	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1715	-7.79	0.28	12	0.07	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2650	3.77	20250109	3425	-19.71	20250102	2340	17.52	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
24	20250122	100243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2775	-10	5	-0.36	77210095	27752	29.51	2800	2810	2755	3620	1950	2785	2782.15	1.45	1761	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1731	-7.86	0.28	12	0.04	-353.00	9963.00	3425	20250102	-18.98	2340	20241210	18.59	3425	-18.98	20250102	2650	4.72	20250109	3425	-18.98	20250102	2340	18.59	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
25	20250122	090244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2810	25	2	0.90	21645450	7737	8.23	2800	2810	2790	3620	1950	2785	2797.65	1.45	-1055	2821	2802	2766	2747	2711	2812	2757	1559	835	2500	2000	5	1	62368324	1753	-7.96	0.28	12	0.01	-353.00	9963.00	3425	20250102	-17.96	2340	20241210	20.09	3425	-17.96	20250102	2650	6.04	20250109	3425	-17.96	20250102	2340	20.09	20241210	0.96	N	009580	2500	1559 억	904495	N	N	13	N	N
26	20250121	160242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2785	35	2	1.27	253534275	91780	80.73	2770	2785	2730	3575	1925	2750	2762.32	1.42	22416	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	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	2650	5.09	20250109	3425	-18.69	20250102	2340	19.02	20241210	0.96	N	009580	2500	1559 억	882778	N	N	13	N	N
27	20250121	150244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2770	20	2	0.73	216087985	78308	68.88	2770	2780	2730	3575	1925	2750	2759.46	1.42	21573	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	5	1	62368324	1728	-7.85	0.28	12	0.13	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2650	4.53	20250109	3425	-19.12	20250102	2340	18.38	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
28	20250121	140243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2770	20	2	0.73	188101700	68210	60.00	2770	2780	2730	3575	1925	2750	2757.69	1.42	18948	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	5	1	62368324	1728	-7.85	0.28	12	0.11	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2650	4.53	20250109	3425	-19.12	20250102	2340	18.38	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
29	20250121	130243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2765	15	2	0.55	144709045	52570	46.24	2770	2775	2730	3575	1925	2750	2752.69	1.42	17842	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	5	1	62368324	1724	-7.83	0.28	12	0.08	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2650	4.34	20250109	3425	-19.27	20250102	2340	18.16	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
30	20250121	120239	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2755	5	2	0.18	131190730	47661	41.92	2770	2775	2730	3575	1925	2750	2752.58	1.42	13975	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	5	1	62368324	1718	-7.80	0.28	12	0.08	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2650	3.96	20250109	3425	-19.56	20250102	2340	17.74	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
31	20250121	110235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2760	10	2	0.36	121967675	44307	38.97	2770	2775	2730	3575	1925	2750	2752.79	1.42	13105	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	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	2650	4.15	20250109	3425	-19.42	20250102	2340	17.95	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
32	20250121	100232	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2755	5	2	0.18	67566000	24450	21.51	2770	2775	2750	3575	1925	2750	2763.44	1.42	4193	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	5	1	62368324	1718	-7.80	0.28	12	0.04	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2650	3.96	20250109	3425	-19.56	20250102	2340	17.74	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
33	20250121	090243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2765	15	2	0.55	9029000	3276	2.88	2770	2770	2750	3575	1925	2750	2756.11	1.42	600	2816	2782	2741	2707	2666	2800	2725	1559	825	2500	1980	5	1	62368324	1724	-7.83	0.28	12	0.01	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2650	4.34	20250109	3425	-19.27	20250102	2340	18.16	20241210	0.96	N	009580	2500	1559 억	882778	N	N	28	N	N
34	20250120	160241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2750	15	2	0.55	306643390	111678	58.65	2715	2775	2700	3555	1915	2735	2745.77	1.35	33837	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	5	1	62368324	1715	-7.79	0.28	12	0.18	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2650	3.77	20250109	3425	-19.71	20250102	2340	17.52	20241210	1.00	N	009580	2500	1559 억	839550	N	N	28	N	N
35	20250120	150244	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2765	30	2	1.10	287567615	104751	55.01	2715	2775	2700	3555	1915	2735	2745.25	1.35	31781	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	5	1	62368324	1724	-7.83	0.28	12	0.17	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2650	4.34	20250109	3425	-19.27	20250102	2340	18.16	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
36	20250120	140242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2750	15	2	0.55	234541710	85514	44.91	2715	2775	2700	3555	1915	2735	2742.73	1.35	24808	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	5	1	62368324	1715	-7.79	0.28	12	0.14	-353.00	9963.00	3425	20250102	-19.71	2340	20241210	17.52	3425	-19.71	20250102	2650	3.77	20250109	3425	-19.71	20250102	2340	17.52	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
37	20250120	130241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2740	5	2	0.18	209657480	76442	40.14	2715	2775	2700	3555	1915	2735	2742.70	1.35	22271	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	5	1	62368324	1709	-7.76	0.28	12	0.12	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2650	3.40	20250109	3425	-20.00	20250102	2340	17.09	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
38	20250120	120243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2745	10	2	0.37	195306860	71214	37.40	2715	2775	2700	3555	1915	2735	2742.53	1.35	21484	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	5	1	62368324	1712	-7.78	0.28	12	0.11	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2650	3.58	20250109	3425	-19.85	20250102	2340	17.31	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
39	20250120	110243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2740	5	2	0.18	175200985	63895	33.55	2715	2775	2700	3555	1915	2735	2742.01	1.35	20754	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	5	1	62368324	1709	-7.76	0.28	12	0.10	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2650	3.40	20250109	3425	-20.00	20250102	2340	17.09	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
40	20250120	100243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2760	25	2	0.91	117151455	42756	22.45	2715	2775	2700	3555	1915	2735	2740.00	1.35	12597	2801	2767	2741	2707	2681	2755	2695	1559	820	2500	1960	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	2650	4.15	20250109	3425	-19.42	20250102	2340	17.95	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
41	20250120	090243	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2750	15	2	0.55	31921955	11764	6.18	2715	2750	2700	3555	1915	2735	2713.53	1.35	1684	2801	2767	2741	2707	2681	2755	2695	1559	820	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	2650	3.77	20250109	3425	-19.71	20250102	2340	17.52	20241210	1.00	N	009580	2500	1559 억	839550	N	N	13	N	N
42	20250117	160241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2735	-35	5	-1.26	507878850	185060	37.71	2745	2775	2715	3600	1940	2770	2744.39	1.32	14662	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1706	-7.75	0.27	12	0.30	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2650	3.21	20250109	3425	-20.15	20250102	2340	16.88	20241210	1.03	N	009580	2500	1559 억	821967	N	N	13	N	N
43	20250117	150242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2755	-15	5	-0.54	458641230	167076	34.05	2745	2775	2715	3600	1940	2770	2745.07	1.32	9994	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1718	-7.80	0.28	12	0.27	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2650	3.96	20250109	3425	-19.56	20250102	2340	17.74	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
44	20250117	140242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2740	-30	5	-1.08	439165660	159993	32.60	2745	2775	2715	3600	1940	2770	2744.87	1.32	9560	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1709	-7.76	0.28	12	0.26	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2650	3.40	20250109	3425	-20.00	20250102	2340	17.09	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
45	20250117	130242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2745	-25	5	-0.90	415076625	151193	30.81	2745	2775	2715	3600	1940	2770	2745.30	1.32	7774	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1712	-7.78	0.28	12	0.24	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2650	3.58	20250109	3425	-19.85	20250102	2340	17.31	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
46	20250117	120242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2765	-5	5	-0.18	336305425	122642	24.99	2745	2775	2715	3600	1940	2770	2742.11	1.32	16955	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1724	-7.83	0.28	12	0.20	-353.00	9963.00	3425	20250102	-19.27	2340	20241210	18.16	3425	-19.27	20250102	2650	4.34	20250109	3425	-19.27	20250102	2340	18.16	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
47	20250117	110242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2755	-15	5	-0.54	279336425	101921	20.77	2745	2775	2715	3600	1940	2770	2740.64	1.32	6696	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1718	-7.80	0.28	12	0.16	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2650	3.96	20250109	3425	-19.56	20250102	2340	17.74	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
48	20250117	100242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2730	-40	5	-1.44	206981135	75640	15.41	2745	2765	2715	3600	1940	2770	2736.29	1.32	11966	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	5	1	62368324	1703	-7.73	0.27	12	0.12	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2650	3.02	20250109	3425	-20.29	20250102	2340	16.67	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
49	20250117	090242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2730	-40	5	-1.44	28599390	10425	2.12	2745	2765	2730	3600	1940	2770	2742.69	1.32	5256	2893	2831	2788	2726	2683	2822	2717	1559	830	2500	1990	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	2650	3.02	20250109	3425	-20.29	20250102	2340	16.67	20241210	1.03	N	009580	2500	1559 억	821967	N	N	26	N	N
50	20250116	160241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2770	60	2	2.21	1349161635	484585	9.63	2770	2850	2745	3520	1900	2710	2784.32	1.26	38479	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1728	-7.85	0.28	12	0.78	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2650	4.53	20250109	3425	-19.12	20250102	2340	18.38	20241210	1.04	N	009580	2500	1559 억	784420	N	N	26	N	N
51	20250116	150230	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2755	45	2	1.66	1294168650	464705	9.23	2770	2850	2745	3520	1900	2710	2785.06	1.26	34738	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1718	-7.80	0.28	12	0.75	-353.00	9963.00	3425	20250102	-19.56	2340	20241210	17.74	3425	-19.56	20250102	2650	3.96	20250109	3425	-19.56	20250102	2340	17.74	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
52	20250116	140242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2770	60	2	2.21	1196031020	429110	8.52	2770	2850	2750	3520	1900	2710	2787.39	1.26	32637	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1728	-7.85	0.28	12	0.69	-353.00	9963.00	3425	20250102	-19.12	2340	20241210	18.38	3425	-19.12	20250102	2650	4.53	20250109	3425	-19.12	20250102	2340	18.38	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
53	20250116	130242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2780	70	2	2.58	1129861910	405248	8.05	2770	2850	2750	3520	1900	2710	2788.24	1.26	33041	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1734	-7.88	0.28	12	0.65	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2650	4.91	20250109	3425	-18.83	20250102	2340	18.80	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
54	20250116	120242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2780	70	2	2.58	1070952595	383976	7.63	2770	2850	2750	3520	1900	2710	2789.29	1.26	34559	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1734	-7.88	0.28	12	0.62	-353.00	9963.00	3425	20250102	-18.83	2340	20241210	18.80	3425	-18.83	20250102	2650	4.91	20250109	3425	-18.83	20250102	2340	18.80	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
55	20250116	110242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2790	80	2	2.95	1014123835	363489	7.22	2770	2850	2750	3520	1900	2710	2790.16	1.26	36881	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1740	-7.90	0.28	12	0.58	-353.00	9963.00	3425	20250102	-18.54	2340	20241210	19.23	3425	-18.54	20250102	2650	5.28	20250109	3425	-18.54	20250102	2340	19.23	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
56	20250116	100242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2790	80	2	2.95	942776320	337853	6.71	2770	2850	2750	3520	1900	2710	2790.70	1.26	34159	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1740	-7.90	0.28	12	0.54	-353.00	9963.00	3425	20250102	-18.54	2340	20241210	19.23	3425	-18.54	20250102	2650	5.28	20250109	3425	-18.54	20250102	2340	19.23	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
57	20250116	090242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2785	75	2	2.77	230263520	83243	1.65	2770	2785	2750	3520	1900	2710	2766.75	1.26	5312	3336	3022	2856	2542	2376	2940	2460	1559	810	2500	1950	5	1	62368324	1737	-7.89	0.28	12	0.13	-353.00	9963.00	3425	20250102	-18.69	2340	20241210	19.02	3425	-18.69	20250102	2650	5.09	20250109	3425	-18.69	20250102	2340	19.02	20241210	1.04	N	009580	2500	1559 억	784420	N	N	3	N	N
58	20250115	160242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	-20	5	-0.73	14687064275	4947178	3679.10	2720	3170	2690	3545	1915	2730	2968.94	1.13	89284	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	5	1	62368324	1690	-7.68	0.27	12	7.93	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2650	2.26	20250109	3425	-20.88	20250102	2340	15.81	20241210	1.03	N	009580	2500	1559 억	701902	N	N	3	N	N
59	20250115	150242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2735	5	2	0.18	14231065280	4779761	3554.60	2720	3170	2690	3545	1915	2730	2977.43	1.13	44611	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	5	1	62368324	1706	-7.75	0.27	12	7.66	-353.00	9963.00	3425	20250102	-20.15	2340	20241210	16.88	3425	-20.15	20250102	2650	3.21	20250109	3425	-20.15	20250102	2340	16.88	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
60	20250115	140242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3085	355	2	13.00	4008451560	1347691	1002.25	2720	3100	2690	3545	1915	2730	2974.57	1.13	-23703	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	5	1	62368324	1924	-8.74	0.31	12	2.16	-353.00	9963.00	3425	20250102	-9.93	2340	20241210	31.84	3425	-9.93	20250102	2650	16.42	20250109	3425	-9.93	20250102	2340	31.84	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
61	20250115	130242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2720	-10	5	-0.37	150687400	55535	41.30	2720	2730	2690	3545	1915	2730	2712.93	1.13	8959	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	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	2650	2.64	20250109	3425	-20.58	20250102	2340	16.24	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
62	20250115	120242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	-20	5	-0.73	124648215	45946	34.17	2720	2730	2690	3545	1915	2730	2712.37	1.13	4429	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	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	2650	2.26	20250109	3425	-20.88	20250102	2340	15.81	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
63	20250115	110242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2720	-10	5	-0.37	106048095	39087	29.07	2720	2730	2690	3545	1915	2730	2712.48	1.13	4702	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	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	2650	2.64	20250109	3425	-20.58	20250102	2340	16.24	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
64	20250115	100241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	-15	5	-0.55	88202520	32515	24.18	2720	2730	2690	3545	1915	2730	2711.87	1.13	4521	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	5	1	62368324	1693	-7.69	0.27	12	0.05	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
65	20250115	090242	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	-20	5	-0.73	29993185	11079	8.24	2720	2720	2690	3545	1915	2730	2703.79	1.13	193	2766	2747	2731	2712	2696	2740	2705	1559	815	2500	1960	5	1	62368324	1690	-7.68	0.27	12	0.02	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2650	2.26	20250109	3425	-20.88	20250102	2340	15.81	20241210	1.03	N	009580	2500	1559 억	701902	N	N	7	N	N
66	20250114	160240	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2730	-80	5	-2.85	359172025	131631	30.86	2750	2750	2715	3650	1970	2810	2728.61	1.15	-18860	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1703	-7.73	0.27	12	0.21	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2650	3.02	20250109	3425	-20.29	20250102	2340	16.67	20241210	1.04	N	009580	2500	1559 억	720260	N	N	7	N	N
67	20250114	150241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2740	-70	5	-2.49	335853730	123100	28.86	2750	2750	2715	3650	1970	2810	2728.29	1.15	-17775	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1709	-7.76	0.28	12	0.20	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2650	3.40	20250109	3425	-20.00	20250102	2340	17.09	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
68	20250114	140240	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2740	-70	5	-2.49	311108260	114059	26.74	2750	2750	2715	3650	1970	2810	2727.60	1.15	-17406	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1709	-7.76	0.28	12	0.18	-353.00	9963.00	3425	20250102	-20.00	2340	20241210	17.09	3425	-20.00	20250102	2650	3.40	20250109	3425	-20.00	20250102	2340	17.09	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
69	20250114	130241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2730	-80	5	-2.85	289061790	105975	24.84	2750	2750	2715	3650	1970	2810	2727.63	1.15	-16112	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1703	-7.73	0.27	12	0.17	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2650	3.02	20250109	3425	-20.29	20250102	2340	16.67	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
70	20250114	120240	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2730	-80	5	-2.85	273546345	100282	23.51	2750	2750	2715	3650	1970	2810	2727.76	1.15	-15985	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1703	-7.73	0.27	12	0.16	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2650	3.02	20250109	3425	-20.29	20250102	2340	16.67	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
71	20250114	110241	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2725	-85	5	-3.02	256021585	93851	22.00	2750	2750	2715	3650	1970	2810	2727.94	1.15	-13512	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1700	-7.72	0.27	12	0.15	-353.00	9963.00	3425	20250102	-20.44	2340	20241210	16.45	3425	-20.44	20250102	2650	2.83	20250109	3425	-20.44	20250102	2340	16.45	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
72	20250114	100240	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2730	-80	5	-2.85	204628360	74976	17.58	2750	2750	2715	3650	1970	2810	2729.23	1.15	-8184	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	5	1	62368324	1703	-7.73	0.27	12	0.12	-353.00	9963.00	3425	20250102	-20.29	2340	20241210	16.67	3425	-20.29	20250102	2650	3.02	20250109	3425	-20.29	20250102	2340	16.67	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
73	20250114	090240	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2745	-65	5	-2.31	53240855	19422	4.55	2750	2750	2725	3650	1970	2810	2741.21	1.15	-2270	2903	2856	2763	2716	2623	2880	2740	1559	840	2500	2020	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	2650	3.58	20250109	3425	-19.85	20250102	2340	17.31	20241210	1.04	N	009580	2500	1559 억	720260	N	N	46	N	N
74	20250113	160238	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2810	95	2	3.50	934474720	341108	186.05	2690	2810	2670	3525	1905	2715	2737.76	1.22	-42942	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1753	-7.96	0.28	12	0.55	-353.00	9963.00	3425	20250102	-17.96	2340	20241210	20.09	3425	-17.96	20250102	2650	6.04	20250109	3425	-17.96	20250102	2340	20.09	20241210	1.13	N	009580	2500	1559 억	761820	N	N	46	N	N
75	20250113	150239	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2745	30	2	1.10	684673560	251570	137.22	2690	2800	2670	3525	1905	2715	2721.61	1.22	-27893	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1712	-7.78	0.28	12	0.40	-353.00	9963.00	3425	20250102	-19.85	2340	20241210	17.31	3425	-19.85	20250102	2650	3.58	20250109	3425	-19.85	20250102	2340	17.31	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
76	20250113	140236	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2680	-35	5	-1.29	237146415	88405	48.22	2690	2710	2670	3525	1905	2715	2682.41	1.22	-543	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1671	-7.59	0.27	12	0.14	-353.00	9963.00	3425	20250102	-21.75	2340	20241210	14.53	3425	-21.75	20250102	2650	1.13	20250109	3425	-21.75	20250102	2340	14.53	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
77	20250113	130235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2690	-25	5	-0.92	183597825	68395	37.31	2690	2710	2670	3525	1905	2715	2684.26	1.22	5262	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	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	2650	1.51	20250109	3425	-21.46	20250102	2340	14.96	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
78	20250113	120236	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2675	-40	5	-1.47	171995935	64079	34.95	2690	2710	2670	3525	1905	2715	2684.00	1.22	5818	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1668	-7.58	0.27	12	0.10	-353.00	9963.00	3425	20250102	-21.90	2340	20241210	14.32	3425	-21.90	20250102	2650	0.94	20250109	3425	-21.90	20250102	2340	14.32	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
79	20250113	110236	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2685	-30	5	-1.10	150701270	56127	30.61	2690	2710	2670	3525	1905	2715	2684.87	1.22	5542	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1675	-7.61	0.27	12	0.09	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2650	1.32	20250109	3425	-21.61	20250102	2340	14.74	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
80	20250113	100236	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2700	-15	5	-0.55	109172470	40648	22.17	2690	2710	2670	3525	1905	2715	2685.62	1.22	7859	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1684	-7.65	0.27	12	0.07	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2650	1.89	20250109	3425	-21.17	20250102	2340	15.38	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
81	20250113	090238	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2705	-10	5	-0.37	14788340	5498	3.00	2690	2705	2675	3525	1905	2715	2688.59	1.22	602	2778	2746	2703	2671	2628	2762	2687	1559	810	2500	1950	5	1	62368324	1687	-7.66	0.27	12	0.01	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2650	2.08	20250109	3425	-21.02	20250102	2340	15.60	20241210	1.13	N	009580	2500	1559 억	761820	N	N	50	N	N
82	20250110	160235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	15	2	0.56	469345535	174149	38.20	2685	2735	2660	3510	1890	2700	2695.02	1.20	15720	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1693	-7.69	0.27	12	0.28	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	1.13	N	009580	2500	1559 억	746145	N	N	50	N	N
83	20250110	150235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2715	15	2	0.56	394166395	146427	32.12	2685	2735	2660	3510	1890	2700	2691.90	1.20	18931	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1693	-7.69	0.27	12	0.23	-353.00	9963.00	3425	20250102	-20.73	2340	20241210	16.03	3425	-20.73	20250102	2650	2.45	20250109	3425	-20.73	20250102	2340	16.03	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
84	20250110	140235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2705	5	2	0.19	320623100	119299	26.17	2685	2730	2660	3510	1890	2700	2687.56	1.20	20071	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1687	-7.66	0.27	12	0.19	-353.00	9963.00	3425	20250102	-21.02	2340	20241210	15.60	3425	-21.02	20250102	2650	2.08	20250109	3425	-21.02	20250102	2340	15.60	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
85	20250110	130236	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2700	0	3	0.00	229037485	85233	18.70	2685	2730	2660	3510	1890	2700	2687.19	1.20	9407	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1684	-7.65	0.27	12	0.14	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2650	1.89	20250109	3425	-21.17	20250102	2340	15.38	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
86	20250110	120235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2690	-10	5	-0.37	194331350	72377	15.88	2685	2730	2660	3510	1890	2700	2684.99	1.20	6557	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1678	-7.62	0.27	12	0.12	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2650	1.51	20250109	3425	-21.46	20250102	2340	14.96	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
87	20250110	110234	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2695	-5	5	-0.19	170455065	63498	13.93	2685	2730	2660	3510	1890	2700	2684.42	1.20	2305	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1681	-7.63	0.27	12	0.10	-353.00	9963.00	3425	20250102	-21.31	2340	20241210	15.17	3425	-21.31	20250102	2650	1.70	20250109	3425	-21.31	20250102	2340	15.17	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
88	20250110	100235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2685	-15	5	-0.56	141321765	52648	11.55	2685	2730	2660	3510	1890	2700	2684.28	1.20	4398	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1675	-7.61	0.27	12	0.08	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2650	1.32	20250109	3425	-21.61	20250102	2340	14.74	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
89	20250110	090235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	10	2	0.37	24137765	8976	1.97	2685	2710	2685	3510	1890	2700	2689.14	1.20	-147	2913	2806	2728	2621	2543	2767	2582	1559	810	2500	1940	5	1	62368324	1690	-7.68	0.27	12	0.01	-353.00	9963.00	3425	20250102	-20.88	2340	20241210	15.81	3425	-20.88	20250102	2650	2.26	20250109	3425	-20.88	20250102	2340	15.81	20241210	1.13	N	009580	2500	1559 억	746145	N	N	2	N	N
90	20250109	160234	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2700	-145	5	-5.10	1214307585	451108	213.27	2805	2835	2650	3695	1995	2845	2691.80	1.32	-76237	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1684	-7.65	0.27	12	0.72	-353.00	9963.00	3425	20250102	-21.17	2340	20241210	15.38	3425	-21.17	20250102	2650	1.89	20250109	3425	-21.17	20250102	2340	15.38	20241210	1.21	N	009580	2500	1559 억	823308	N	N	2	N	N
91	20250109	150235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2695	-150	5	-5.27	1153325520	428481	202.57	2805	2835	2650	3695	1995	2845	2691.66	1.32	-71307	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1681	-7.63	0.27	12	0.69	-353.00	9963.00	3425	20250102	-21.31	2340	20241210	15.17	3425	-21.31	20250102	2650	1.70	20250109	3425	-21.31	20250102	2340	15.17	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
92	20250109	140234	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2685	-160	5	-5.62	1107451300	411457	194.52	2805	2835	2650	3695	1995	2845	2691.54	1.32	-68318	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1675	-7.61	0.27	12	0.66	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2650	1.32	20250109	3425	-21.61	20250102	2340	14.74	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
93	20250109	130235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2690	-155	5	-5.45	1044358940	387977	183.42	2805	2835	2650	3695	1995	2845	2691.81	1.32	-62821	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1678	-7.62	0.27	12	0.62	-353.00	9963.00	3425	20250102	-21.46	2340	20241210	14.96	3425	-21.46	20250102	2650	1.51	20250109	3425	-21.46	20250102	2340	14.96	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
94	20250109	120234	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2685	-160	5	-5.62	941578875	349798	165.37	2805	2835	2650	3695	1995	2845	2691.78	1.32	-53933	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1675	-7.61	0.27	12	0.56	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2650	1.32	20250109	3425	-21.61	20250102	2340	14.74	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
95	20250109	110234	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2685	-160	5	-5.62	902949885	335406	158.57	2805	2835	2650	3695	1995	2845	2692.11	1.32	-49906	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1675	-7.61	0.27	12	0.54	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2650	1.32	20250109	3425	-21.61	20250102	2340	14.74	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
96	20250109	100233	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2685	-160	5	-5.62	784277495	291305	137.72	2805	2835	2650	3695	1995	2845	2692.29	1.32	-42380	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	5	1	62368324	1675	-7.61	0.27	12	0.47	-353.00	9963.00	3425	20250102	-21.61	2340	20241210	14.74	3425	-21.61	20250102	2650	1.32	20250109	3425	-21.61	20250102	2340	14.74	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
97	20250109	090235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	-135	5	-4.75	118522215	43008	20.33	2805	2835	2710	3695	1995	2845	2755.82	1.32	1829	2925	2885	2855	2815	2785	2870	2800	1559	850	2500	2040	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	2710	0.00	20250109	3425	-20.88	20250102	2340	15.81	20241210	1.21	N	009580	2500	1559 억	823308	N	N	37	N	N
98	20250108	160232	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2845	-35	5	-1.22	600517910	209887	17.45	2850	2895	2825	3740	2020	2880	2861.03	1.25	40325	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1774	-8.06	0.29	12	0.34	-353.00	9963.00	3425	20250102	-16.93	2340	20241210	21.58	3425	-16.93	20250102	2810	1.25	20250102	3425	-16.93	20250102	2340	21.58	20241210	1.23	N	009580	2500	1559 억	781589	N	N	37	N	N
99	20250108	150233	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2860	-20	5	-0.69	540985290	188982	15.71	2850	2895	2825	3740	2020	2880	2862.48	1.25	38025	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1784	-8.10	0.29	12	0.30	-353.00	9963.00	3425	20250102	-16.50	2340	20241210	22.22	3425	-16.50	20250102	2810	1.78	20250102	3425	-16.50	20250102	2340	22.22	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
100	20250108	140235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2870	-10	5	-0.35	455834670	159163	13.23	2850	2895	2825	3740	2020	2880	2863.78	1.25	31636	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1790	-8.13	0.29	12	0.26	-353.00	9963.00	3425	20250102	-16.20	2340	20241210	22.65	3425	-16.20	20250102	2810	2.14	20250102	3425	-16.20	20250102	2340	22.65	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
101	20250108	130236	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2875	-5	5	-0.17	401289250	140069	11.65	2850	2895	2825	3740	2020	2880	2864.76	1.25	28147	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1793	-8.14	0.29	12	0.22	-353.00	9963.00	3425	20250102	-16.06	2340	20241210	22.86	3425	-16.06	20250102	2810	2.31	20250102	3425	-16.06	20250102	2340	22.86	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
102	20250108	120232	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2890	10	2	0.35	377422515	131742	10.95	2850	2895	2825	3740	2020	2880	2864.67	1.25	25862	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1802	-8.19	0.29	12	0.21	-353.00	9963.00	3425	20250102	-15.62	2340	20241210	23.50	3425	-15.62	20250102	2810	2.85	20250102	3425	-15.62	20250102	2340	23.50	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
103	20250108	110232	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2880	0	3	0.00	336374895	117482	9.77	2850	2895	2825	3740	2020	2880	2862.96	1.25	23517	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1796	-8.16	0.29	12	0.19	-353.00	9963.00	3425	20250102	-15.91	2340	20241210	23.08	3425	-15.91	20250102	2810	2.49	20250102	3425	-15.91	20250102	2340	23.08	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
104	20250108	100233	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2880	0	3	0.00	220427750	77056	6.41	2850	2895	2825	3740	2020	2880	2860.19	1.25	16439	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1796	-8.16	0.29	12	0.12	-353.00	9963.00	3425	20250102	-15.91	2340	20241210	23.08	3425	-15.91	20250102	2810	2.49	20250102	3425	-15.91	20250102	2340	23.08	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
105	20250108	090235	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2855	-25	5	-0.87	60960510	21383	1.78	2850	2870	2825	3740	2020	2880	2848.44	1.25	5200	3150	3015	2920	2785	2690	2967	2737	1559	860	2500	2070	5	1	62368324	1781	-8.09	0.29	12	0.03	-353.00	9963.00	3425	20250102	-16.64	2340	20241210	22.01	3425	-16.64	20250102	2810	1.60	20250102	3425	-16.64	20250102	2340	22.01	20241210	1.23	N	009580	2500	1559 억	781589	N	N	18	N	N
106	20250107	160231	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2880	-15	5	-0.52	3546789620	1197084	149.06	2895	3055	2825	3760	2030	2895	2962.88	1.07	120471	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1796	-8.16	0.29	12	1.92	-353.00	9963.00	3425	20250102	-15.91	2340	20241210	23.08	3425	-15.91	20250102	2810	2.49	20250102	3425	-15.91	20250102	2340	23.08	20241210	1.11	N	009580	2500	1559 억	668847	N	N	18	N	N
107	20250107	150233	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2845	-50	5	-1.73	3463051355	1167831	145.42	2895	3055	2825	3760	2030	2895	2965.37	1.07	121043	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1774	-8.06	0.29	12	1.87	-353.00	9963.00	3425	20250102	-16.93	2340	20241210	21.58	3425	-16.93	20250102	2810	1.25	20250102	3425	-16.93	20250102	2340	21.58	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
108	20250107	140231	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2840	-55	5	-1.90	3297225680	1109807	138.20	2895	3055	2825	3760	2030	2895	2970.99	1.07	115176	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1771	-8.05	0.29	12	1.78	-353.00	9963.00	3425	20250102	-17.08	2340	20241210	21.37	3425	-17.08	20250102	2810	1.07	20250102	3425	-17.08	20250102	2340	21.37	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
109	20250107	130232	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2960	65	2	2.25	2580347015	860004	107.09	2895	3055	2895	3760	2030	2895	3000.40	1.07	54721	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1846	-8.39	0.30	12	1.38	-353.00	9963.00	3425	20250102	-13.58	2340	20241210	26.50	3425	-13.58	20250102	2810	5.34	20250102	3425	-13.58	20250102	2340	26.50	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
110	20250107	120233	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3005	110	2	3.80	2220204565	738096	91.91	2895	3055	2895	3760	2030	2895	3008.03	1.07	33338	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1874	-8.51	0.30	12	1.18	-353.00	9963.00	3425	20250102	-12.26	2340	20241210	28.42	3425	-12.26	20250102	2810	6.94	20250102	3425	-12.26	20250102	2340	28.42	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
111	20250107	110231	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3025	130	2	4.49	2042200070	679262	84.58	2895	3055	2895	3760	2030	2895	3006.51	1.07	34185	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1887	-8.57	0.30	12	1.09	-353.00	9963.00	3425	20250102	-11.68	2340	20241210	29.27	3425	-11.68	20250102	2810	7.65	20250102	3425	-11.68	20250102	2340	29.27	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
112	20250107	100234	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3010	115	2	3.97	1571867695	523124	65.14	2895	3055	2895	3760	2030	2895	3004.78	1.07	20561	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1877	-8.53	0.30	12	0.84	-353.00	9963.00	3425	20250102	-12.12	2340	20241210	28.63	3425	-12.12	20250102	2810	7.12	20250102	3425	-12.12	20250102	2340	28.63	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
113	20250107	090233	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2950	55	2	1.90	109631130	36894	4.59	2895	3025	2895	3760	2030	2895	2971.65	1.07	-11643	3125	3010	2935	2820	2745	2972	2782	1559	865	2500	2080	5	1	62368324	1840	-8.36	0.30	12	0.06	-353.00	9963.00	3425	20250102	-13.87	2340	20241210	26.07	3425	-13.87	20250102	2810	4.98	20250102	3425	-13.87	20250102	2340	26.07	20241210	1.11	N	009580	2500	1559 억	668847	N	N	0	N	N
114	20250106	160230	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2895	-60	5	-2.03	2355104735	794452	73.72	2905	3050	2860	3840	2070	2955	2965.03	1.01	36172	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1806	-8.20	0.29	12	1.27	-353.00	9963.00	3425	20250102	-15.47	2340	20241210	23.72	3425	-15.47	20250102	2810	3.02	20250102	3425	-15.47	20250102	2340	23.72	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
115	20250106	150230	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2900	-55	5	-1.86	2114774005	711506	66.02	2905	3050	2860	3840	2070	2955	2972.36	1.01	39490	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1809	-8.22	0.29	12	1.14	-353.00	9963.00	3425	20250102	-15.33	2340	20241210	23.93	3425	-15.33	20250102	2810	3.20	20250102	3425	-15.33	20250102	2340	23.93	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
116	20250106	140230	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2915	-40	5	-1.35	1871721390	627741	58.25	2905	3050	2900	3840	2070	2955	2981.86	1.01	31814	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1818	-8.26	0.29	12	1.01	-353.00	9963.00	3425	20250102	-14.89	2340	20241210	24.57	3425	-14.89	20250102	2810	3.74	20250102	3425	-14.89	20250102	2340	24.57	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
117	20250106	130229	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3015	60	2	2.03	1446510145	483338	44.85	2905	3050	2900	3840	2070	2955	2993.09	1.01	13641	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1880	-8.54	0.30	12	0.77	-353.00	9963.00	3425	20250102	-11.97	2340	20241210	28.85	3425	-11.97	20250102	2810	7.30	20250102	3425	-11.97	20250102	2340	28.85	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
118	20250106	120229	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3020	65	2	2.20	1230147435	411737	38.21	2905	3050	2900	3840	2070	2955	2988.05	1.01	5642	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1884	-8.56	0.30	12	0.66	-353.00	9963.00	3425	20250102	-11.82	2340	20241210	29.06	3425	-11.82	20250102	2810	7.47	20250102	3425	-11.82	20250102	2340	29.06	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
119	20250106	110229	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2975	20	2	0.68	672770765	227142	21.08	2905	2995	2900	3840	2070	2955	2962.03	1.01	14265	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1855	-8.43	0.30	12	0.36	-353.00	9963.00	3425	20250102	-13.14	2340	20241210	27.14	3425	-13.14	20250102	2810	5.87	20250102	3425	-13.14	20250102	2340	27.14	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
120	20250106	100228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2980	25	2	0.85	563830760	190477	17.67	2905	2995	2900	3840	2070	2955	2960.22	1.01	27479	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1859	-8.44	0.30	12	0.31	-353.00	9963.00	3425	20250102	-12.99	2340	20241210	27.35	3425	-12.99	20250102	2810	6.05	20250102	3425	-12.99	20250102	2340	27.35	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
121	20250106	090227	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2945	-10	5	-0.34	120433840	41203	3.82	2905	2970	2900	3840	2070	2955	2919.20	1.01	-567	3115	3035	2945	2865	2775	2990	2820	1559	885	2500	2120	5	1	62368324	1837	-8.34	0.30	12	0.07	-353.00	9963.00	3425	20250102	-14.01	2340	20241210	25.85	3425	-14.01	20250102	2810	4.80	20250102	3425	-14.01	20250102	2340	25.85	20241210	0.58	N	009580	2500	1559 억	631054	N	N	0	N	N
122	20250103	160229	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2955	5	2	0.17	3132647335	1062085	9.41	2995	3025	2855	3835	2065	2950	2949.42	1.05	-30305	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1843	-8.37	0.30	12	1.70	-353.00	9963.00	3425	20250102	-13.72	2340	20241210	26.28	3425	-13.72	20250102	2810	5.16	20250102	3425	-13.72	20250102	2340	26.28	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
123	20250103	150228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2945	-5	5	-0.17	2973185530	1008132	8.93	2995	3025	2855	3835	2065	2950	2949.20	1.05	-30510	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1837	-8.34	0.30	12	1.62	-353.00	9963.00	3425	20250102	-14.01	2340	20241210	25.85	3425	-14.01	20250102	2810	4.80	20250102	3425	-14.01	20250102	2340	25.85	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
124	20250103	140228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2930	-20	5	-0.68	2760685405	935677	8.29	2995	3025	2855	3835	2065	2950	2950.47	1.05	-21717	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1827	-8.30	0.29	12	1.50	-353.00	9963.00	3425	20250102	-14.45	2340	20241210	25.21	3425	-14.45	20250102	2810	4.27	20250102	3425	-14.45	20250102	2340	25.21	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
125	20250103	130228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2950	0	3	0.00	2649095985	897661	7.95	2995	3025	2855	3835	2065	2950	2951.11	1.05	-18849	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1840	-8.36	0.30	12	1.44	-353.00	9963.00	3425	20250102	-13.87	2340	20241210	26.07	3425	-13.87	20250102	2810	4.98	20250102	3425	-13.87	20250102	2340	26.07	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
126	20250103	120228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2915	-35	5	-1.19	2507635805	849563	7.52	2995	3025	2855	3835	2065	2950	2951.68	1.05	-12201	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1818	-8.26	0.29	12	1.36	-353.00	9963.00	3425	20250102	-14.89	2340	20241210	24.57	3425	-14.89	20250102	2810	3.74	20250102	3425	-14.89	20250102	2340	24.57	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
127	20250103	110228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2910	-40	5	-1.36	2395731720	811126	7.18	2995	3025	2855	3835	2065	2950	2953.60	1.05	-11824	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1815	-8.24	0.29	12	1.30	-353.00	9963.00	3425	20250102	-15.04	2340	20241210	24.36	3425	-15.04	20250102	2810	3.56	20250102	3425	-15.04	20250102	2340	24.36	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
128	20250103	100227	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2930	-20	5	-0.68	2098960920	709425	6.28	2995	3025	2855	3835	2065	2950	2958.72	1.05	-24000	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1827	-8.30	0.29	12	1.14	-353.00	9963.00	3425	20250102	-14.45	2340	20241210	25.21	3425	-14.45	20250102	2810	4.27	20250102	3425	-14.45	20250102	2340	25.21	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
129	20250103	090228	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2930	-20	5	-0.68	354709855	119299	1.06	2995	3015	2925	3835	2065	2950	2973.95	1.05	2531	3676	3312	3061	2697	2446	3495	2880	1559	885	2500	2120	5	1	62368324	1827	-8.30	0.29	12	0.19	-353.00	9963.00	3425	20250102	-14.45	2340	20241210	25.21	3425	-14.45	20250102	2810	4.27	20250102	3425	-14.45	20250102	2340	25.21	20241210	0.56	N	009580	2500	1559 억	656498	N	N	0	N	N
130	20250102	160227	55	60.00	KOSPI	신고가	종이·목재	N	N	N	Y	60	N	2950	115	2	4.06	35815524625	11231244	4044.83	2850	3425	2810	3685	1985	2835	3189.00	1.14	-51449	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1840	-8.36	0.30	12	18.01	-353.00	9963.00	3425	20250102	-13.87	2340	20241210	26.07	3425	-13.87	20250102	2810	4.98	20250102	3425	-13.87	20250102	2340	26.07	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N
131	20250102	150228	55	60.00	KOSPI	신고가	종이·목재	N	N	N	Y	60	N	2925	90	2	3.17	35206042350	11024266	3970.29	2850	3425	2810	3685	1985	2835	3193.51	1.14	-38061	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1824	-8.29	0.29	12	17.68	-353.00	9963.00	3425	20250102	-14.60	2340	20241210	25.00	3425	-14.60	20250102	2810	4.09	20250102	3425	-14.60	20250102	2340	25.00	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N
132	20250102	140226	55	60.00	KOSPI	신고가	종이·목재	N	N	N	Y	60	N	3040	205	2	7.23	32176073440	10024640	3610.28	2850	3425	2810	3685	1985	2835	3209.71	1.14	-48592	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1896	-8.61	0.31	12	16.07	-353.00	9963.00	3425	20250102	-11.24	2340	20241210	29.91	3425	-11.24	20250102	2810	8.19	20250102	3425	-11.24	20250102	2340	29.91	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N
133	20250102	130226	55	60.00	KOSPI	신고가	종이·목재	N	N	N	Y	60	N	3055	220	2	7.76	31414212645	9773711	3519.91	2850	3425	2810	3685	1985	2835	3214.16	1.14	-48252	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1905	-8.65	0.31	12	15.67	-353.00	9963.00	3425	20250102	-10.80	2340	20241210	30.56	3425	-10.80	20250102	2810	8.72	20250102	3425	-10.80	20250102	2340	30.56	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N
134	20250102	120227	55	60.00	KOSPI	신고가	종이·목재	N	N	N	Y	60	N	3160	325	2	11.46	28908497475	8964085	3228.33	2850	3425	2810	3685	1985	2835	3224.94	1.14	-41957	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1971	-8.95	0.32	12	14.37	-353.00	9963.00	3425	20250102	-7.74	2340	20241210	35.04	3425	-7.74	20250102	2810	12.46	20250102	3425	-7.74	20250102	2340	35.04	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N
135	20250102	110219	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	3125	290	2	10.23	3249958220	1075812	387.44	2850	3130	2810	3685	1985	2835	3020.98	1.14	-50961	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1949	-8.85	0.31	12	1.72	-353.00	9963.00	3340	20240201	-6.44	2340	20241210	33.55	3130	-0.16	20250102	2810	11.21	20250102	3340	-6.44	20240201	2340	33.55	20241210	0.55	N	009580	2500	1559 억	709192	Y	N	0	N	N
136	20250102	100226	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2845	10	2	0.35	14209505	4989	1.80	2850	2850	2810	3685	1985	2835	2848.89	1.14	-805	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1774	-8.06	0.29	12	0.01	-353.00	9963.00	3340	20240201	-14.82	2340	20241210	21.58	2850	-0.18	20250102	2810	1.25	20250102	3340	-14.82	20240201	2340	21.58	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N
137	20250102	090225	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	0	3	0.00	0	0	0.00	0	0	0	3685	1985	2835	0.00	1.14	0	2991	2912	2786	2707	2581	2952	2747	1559	850	2500	2040	5	1	62368324	1768	-8.03	0.28	12	0.00	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	0	0.00	0	0	0.00	0	3340	-15.12	20240201	2340	21.15	20241210	0.55	N	009580	2500	1559 억	709192	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History