KissMeData/002200/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 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	20250124	160130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	154905275	54464	72.95	2850	2865	2835	3705	1995	2850	2844.18	2.73	-10343	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.14	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.69	N	002200	500	200 억	1093742	N	N	1	N	N
3	20250124	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	144604165	50846	68.11	2850	2865	2835	3705	1995	2850	2843.96	2.73	-9912	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.13	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
4	20250124	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	127881645	44975	60.24	2850	2865	2835	3705	1995	2850	2843.39	2.73	-10334	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.11	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
5	20250124	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	-10	5	-0.35	91804175	32279	43.24	2850	2865	2835	3705	1995	2850	2844.08	2.73	-8286	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1136	5.97	0.38	12	0.08	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2870	-1.05	20250122	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
6	20250124	120130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	-10	5	-0.35	77218885	27137	36.35	2850	2865	2840	3705	1995	2850	2845.52	2.73	-5013	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1136	5.97	0.38	12	0.07	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2870	-1.05	20250122	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
7	20250124	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	37008545	12987	17.40	2850	2865	2845	3705	1995	2850	2849.66	2.73	-2124	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.03	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
8	20250124	100130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2860	10	2	0.35	33132415	11626	15.57	2850	2865	2845	3705	1995	2850	2849.86	2.73	-2134	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1144	6.01	0.38	12	0.03	476.00	7521.00	3260	20240202	-12.27	1933	20240805	47.96	2870	-0.35	20250122	2750	4.00	20250106	3260	-12.27	20240202	1933	47.96	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
9	20250124	090131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2860	10	2	0.35	11648130	4079	5.46	2850	2860	2850	3705	1995	2850	2855.63	2.73	2784	2883	2866	2848	2831	2813	2875	2840	200	855	500	2100	5	1	40000000	1144	6.01	0.38	12	0.01	476.00	7521.00	3260	20240202	-12.27	1933	20240805	47.96	2870	-0.35	20250122	2750	4.00	20250106	3260	-12.27	20240202	1933	47.96	20240805	2.69	N	002200	500	200 억	1093742	N	N	0	N	N
10	20250123	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	211883760	74654	72.04	2840	2865	2830	3705	1995	2850	2838.21	2.81	-26817	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.19	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
11	20250123	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-15	5	-0.53	198565920	69971	67.52	2840	2865	2830	3705	1995	2850	2837.83	2.81	-26385	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1134	5.96	0.38	12	0.17	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2870	-1.22	20250122	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
12	20250123	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-15	5	-0.53	189151810	66651	64.32	2840	2865	2830	3705	1995	2850	2837.94	2.81	-26771	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1134	5.96	0.38	12	0.17	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2870	-1.22	20250122	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
13	20250123	130130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-15	5	-0.53	186411965	65685	63.39	2840	2865	2830	3705	1995	2850	2837.97	2.81	-26141	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1134	5.96	0.38	12	0.16	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2870	-1.22	20250122	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
14	20250123	120130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-15	5	-0.53	141967500	50007	48.26	2840	2865	2830	3705	1995	2850	2838.95	2.81	-26376	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1134	5.96	0.38	12	0.13	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2870	-1.22	20250122	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
15	20250123	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-15	5	-0.53	123323360	43431	41.91	2840	2865	2835	3705	1995	2850	2839.52	2.81	-25305	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1134	5.96	0.38	12	0.11	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2870	-1.22	20250122	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
16	20250123	100130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	91006725	32032	30.91	2840	2865	2835	3705	1995	2850	2841.12	2.81	-20034	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.08	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
17	20250123	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	0	3	0.00	733240	258	0.25	2840	2850	2840	3705	1995	2850	2842.02	2.81	22	2890	2870	2850	2830	2810	2880	2840	200	855	500	2100	5	1	40000000	1140	5.99	0.38	12	0.00	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.71	N	002200	500	200 억	1122698	N	N	0	N	N
18	20250122	160130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	5	2	0.18	295229170	103613	157.89	2830	2870	2830	3695	1995	2845	2849.34	2.73	28746	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1140	5.99	0.38	12	0.26	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
19	20250122	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2860	15	2	0.53	254764620	89423	136.27	2830	2870	2830	3695	1995	2845	2848.98	2.73	28808	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1144	6.01	0.38	12	0.22	476.00	7521.00	3260	20240202	-12.27	1933	20240805	47.96	2870	-0.35	20250122	2750	4.00	20250106	3260	-12.27	20240202	1933	47.96	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
20	20250122	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	5	2	0.18	172144650	60415	92.06	2830	2870	2830	3695	1995	2845	2849.37	2.73	25503	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1140	5.99	0.38	12	0.15	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
21	20250122	130130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2860	15	2	0.53	144471130	50711	77.28	2830	2870	2830	3695	1995	2845	2848.91	2.73	23857	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1144	6.01	0.38	12	0.13	476.00	7521.00	3260	20240202	-12.27	1933	20240805	47.96	2870	-0.35	20250122	2750	4.00	20250106	3260	-12.27	20240202	1933	47.96	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
22	20250122	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	5	2	0.18	128055270	44952	68.50	2830	2870	2830	3695	1995	2845	2848.71	2.73	23314	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1140	5.99	0.38	12	0.11	476.00	7521.00	3260	20240202	-12.58	1933	20240805	47.44	2870	-0.70	20250122	2750	3.64	20250106	3260	-12.58	20240202	1933	47.44	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
23	20250122	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2855	10	2	0.35	101065850	35499	54.09	2830	2870	2830	3695	1995	2845	2847.01	2.73	15763	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1142	6.00	0.38	12	0.09	476.00	7521.00	3260	20240202	-12.42	1933	20240805	47.70	2870	-0.52	20250122	2750	3.82	20250106	3260	-12.42	20240202	1933	47.70	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
24	20250122	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2855	10	2	0.35	80395040	28274	43.08	2830	2860	2830	3695	1995	2845	2843.43	2.73	11498	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1142	6.00	0.38	12	0.07	476.00	7521.00	3260	20240202	-12.42	1933	20240805	47.70	2865	-0.35	20250120	2750	3.82	20250106	3260	-12.42	20240202	1933	47.70	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
25	20250122	090130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2845	0	3	0.00	6313745	2231	3.40	2830	2845	2830	3695	1995	2845	2830.01	2.73	-19	2881	2862	2841	2822	2801	2872	2832	200	850	500	2100	5	1	40000000	1138	5.98	0.38	12	0.01	476.00	7521.00	3260	20240202	-12.73	1933	20240805	47.18	2865	-0.70	20250120	2750	3.45	20250106	3260	-12.73	20240202	1933	47.18	20240805	2.63	N	002200	500	200 억	1092732	N	N	8	N	N
26	20250121	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2845	5	2	0.18	182956180	64618	84.55	2840	2860	2820	3690	1990	2840	2831.35	2.74	-2402	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1138	5.98	0.38	12	0.16	476.00	7521.00	3260	20240202	-12.73	1933	20240805	47.18	2865	-0.70	20250120	2750	3.45	20250106	3260	-12.73	20240202	1933	47.18	20240805	2.59	N	002200	500	200 억	1096026	N	N	8	N	N
27	20250121	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	0	3	0.00	178017325	62881	82.28	2840	2860	2820	3690	1990	2840	2831.02	2.74	-2406	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1136	5.97	0.38	12	0.16	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2865	-0.87	20250120	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
28	20250121	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	0	3	0.00	124603575	43992	57.56	2840	2860	2825	3690	1990	2840	2832.41	2.74	-2631	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1136	5.97	0.38	12	0.11	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2865	-0.87	20250120	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
29	20250121	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2845	5	2	0.18	115292180	40710	53.27	2840	2860	2825	3690	1990	2840	2832.04	2.74	-2605	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1138	5.98	0.38	12	0.10	476.00	7521.00	3260	20240202	-12.73	1933	20240805	47.18	2865	-0.70	20250120	2750	3.45	20250106	3260	-12.73	20240202	1933	47.18	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
30	20250121	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-5	5	-0.18	103637565	36592	47.88	2840	2860	2825	3690	1990	2840	2832.25	2.74	-4638	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1134	5.96	0.38	12	0.09	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2865	-1.05	20250120	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
31	20250121	110127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2845	5	2	0.18	101896750	35978	47.07	2840	2860	2825	3690	1990	2840	2832.20	2.74	-5187	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1138	5.98	0.38	12	0.09	476.00	7521.00	3260	20240202	-12.73	1933	20240805	47.18	2865	-0.70	20250120	2750	3.45	20250106	3260	-12.73	20240202	1933	47.18	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
32	20250121	100126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-5	5	-0.18	40162490	14157	18.52	2840	2860	2830	3690	1990	2840	2836.94	2.74	-3891	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1134	5.96	0.38	12	0.04	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2865	-1.05	20250120	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
33	20250121	090130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	0	3	0.00	954500	336	0.44	2840	2860	2840	3690	1990	2840	2840.77	2.74	-14	2883	2861	2843	2821	2803	2860	2820	200	850	500	2100	5	1	40000000	1136	5.97	0.38	12	0.00	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2865	-0.87	20250120	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.59	N	002200	500	200 억	1096026	N	N	17	N	N
34	20250120	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	0	3	0.00	216956590	76423	38.10	2840	2865	2825	3690	1990	2840	2838.17	2.79	-19625	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1136	5.97	0.38	12	0.19	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2865	-0.87	20250120	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.62	N	002200	500	200 억	1114712	N	N	17	N	N
35	20250120	150130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	0	3	0.00	200036090	70439	35.12	2840	2865	2825	3690	1990	2840	2839.74	2.79	-20004	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1136	5.97	0.38	12	0.18	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2865	-0.87	20250120	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
36	20250120	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	-5	5	-0.18	181394575	63865	31.84	2840	2865	2825	3690	1990	2840	2840.53	2.79	-18434	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1134	5.96	0.38	12	0.16	476.00	7521.00	3260	20240202	-13.04	1933	20240805	46.66	2865	-1.05	20250120	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
37	20250120	130128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2830	-10	5	-0.35	162547220	57197	28.52	2840	2865	2825	3690	1990	2840	2843.96	2.79	-17379	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1132	5.95	0.38	12	0.14	476.00	7521.00	3260	20240202	-13.19	1933	20240805	46.40	2865	-1.22	20250120	2750	2.91	20250106	3260	-13.19	20240202	1933	46.40	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
38	20250120	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2825	-15	5	-0.53	161638590	56876	28.36	2840	2865	2825	3690	1990	2840	2844.12	2.79	-17378	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1130	5.93	0.38	12	0.14	476.00	7521.00	3260	20240202	-13.34	1933	20240805	46.15	2865	-1.40	20250120	2750	2.73	20250106	3260	-13.34	20240202	1933	46.15	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
39	20250120	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2830	-10	5	-0.35	156607840	55098	27.47	2840	2865	2825	3690	1990	2840	2845.16	2.79	-17441	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1132	5.95	0.38	12	0.14	476.00	7521.00	3260	20240202	-13.19	1933	20240805	46.40	2865	-1.22	20250120	2750	2.91	20250106	3260	-13.19	20240202	1933	46.40	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
40	20250120	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	0	3	0.00	139916095	49200	24.53	2840	2865	2830	3690	1990	2840	2849.80	2.79	-16142	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1136	5.97	0.38	12	0.12	476.00	7521.00	3260	20240202	-12.88	1933	20240805	46.92	2865	-0.87	20250120	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
41	20250120	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2865	25	2	0.88	112300335	39464	19.68	2840	2865	2840	3690	1990	2840	2863.52	2.79	-9439	2880	2860	2830	2810	2780	2870	2820	200	850	500	2100	5	1	40000000	1146	6.02	0.38	12	0.10	476.00	7521.00	3260	20240202	-12.12	1933	20240805	48.22	2865	0.00	20250120	2750	4.18	20250106	3260	-12.12	20240202	1933	48.22	20240805	2.62	N	002200	500	200 억	1114712	N	N	8	N	N
42	20250117	160129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	25	2	0.89	567872280	200504	549.54	2810	2850	2800	3655	1975	2815	2832.22	2.64	63090	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1136	5.97	0.38	12	0.50	476.00	7521.00	3440	20240110	-17.44	1933	20240805	46.92	2850	0.00	20250103	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.62	N	002200	500	200 억	1057839	N	N	8	N	N
43	20250117	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	20	2	0.71	537569405	189790	520.17	2810	2850	2800	3655	1975	2815	2832.44	2.64	61014	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1134	5.96	0.38	12	0.47	476.00	7521.00	3440	20240110	-17.59	1933	20240805	46.66	2850	0.00	20250103	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
44	20250117	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	20	2	0.71	534289025	188633	517.00	2810	2850	2800	3655	1975	2815	2832.43	2.64	60324	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1134	5.96	0.38	12	0.47	476.00	7521.00	3440	20240110	-17.59	1933	20240805	46.66	2850	0.00	20250103	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
45	20250117	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	25	2	0.89	521901140	184271	505.05	2810	2850	2800	3655	1975	2815	2832.25	2.64	59841	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1136	5.97	0.38	12	0.46	476.00	7521.00	3440	20240110	-17.44	1933	20240805	46.92	2850	0.00	20250103	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
46	20250117	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2840	25	2	0.89	378122290	133731	366.53	2810	2850	2800	3655	1975	2815	2827.48	2.64	50943	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1136	5.97	0.38	12	0.33	476.00	7521.00	3440	20240110	-17.44	1933	20240805	46.92	2850	0.00	20250103	2750	3.27	20250106	3260	-12.88	20240202	1933	46.92	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
47	20250117	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	20	2	0.71	239034835	84798	232.41	2810	2835	2800	3655	1975	2815	2818.87	2.64	36177	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1134	5.96	0.38	12	0.21	476.00	7521.00	3440	20240110	-17.59	1933	20240805	46.66	2850	-0.53	20250103	2750	3.09	20250106	3260	-13.04	20240202	1933	46.66	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
48	20250117	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2820	5	2	0.18	87843440	31156	85.39	2810	2830	2810	3655	1975	2815	2819.47	2.64	17989	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1128	5.92	0.37	12	0.08	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	2850	-1.05	20250103	2750	2.55	20250106	3260	-13.50	20240202	1933	45.89	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
49	20250117	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	0	3	0.00	32684465	11611	31.82	2810	2815	2810	3655	1975	2815	2814.96	2.64	11607	2825	2820	2810	2805	2795	2822	2807	200	840	500	2080	5	1	40000000	1126	5.91	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.62	N	002200	500	200 억	1057839	N	N	16	N	N
50	20250116	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	5	2	0.18	102439915	36486	74.96	2805	2815	2800	3650	1970	2810	2807.64	2.64	1963	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1126	5.91	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.69	N	002200	500	200 억	1055850	N	N	16	N	N
51	20250116	150126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	5	2	0.18	98361065	35037	71.99	2805	2815	2800	3650	1970	2810	2807.35	2.64	1768	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1126	5.91	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
52	20250116	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	54303595	19358	39.77	2805	2815	2800	3650	1970	2810	2805.23	2.64	864	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
53	20250116	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-10	5	-0.36	47021915	16758	34.43	2805	2815	2800	3650	1970	2810	2805.94	2.64	866	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.04	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3260	-14.11	20240202	1933	44.85	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
54	20250116	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	28382130	10122	20.80	2805	2815	2800	3650	1970	2810	2804.00	2.64	-2036	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
55	20250116	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	27457760	9793	20.12	2805	2815	2800	3650	1970	2810	2803.81	2.64	-2036	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.02	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
56	20250116	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	9778880	3485	7.16	2805	2815	2805	3650	1970	2810	2805.99	2.64	-2152	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.01	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
57	20250116	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	5	2	0.18	36475	13	0.03	2805	2815	2805	3650	1970	2810	2805.77	2.64	-1	2826	2817	2806	2797	2786	2822	2802	200	840	500	2070	5	1	40000000	1126	5.91	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.69	N	002200	500	200 억	1055850	N	N	2	N	N
58	20250115	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	136557855	48671	60.17	2800	2815	2795	3650	1970	2810	2805.73	2.60	16265	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.12	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.85	N	002200	500	200 억	1040186	N	N	2	N	N
59	20250115	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	126346475	45033	55.67	2800	2815	2795	3650	1970	2810	2805.64	2.60	14114	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3260	-13.96	20240202	1933	45.11	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
60	20250115	140130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	122800890	43771	54.11	2800	2815	2795	3650	1970	2810	2805.53	2.60	14306	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
61	20250115	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	103021925	36726	45.40	2800	2815	2795	3650	1970	2810	2805.15	2.60	14064	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
62	20250115	120129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	95236900	33950	41.97	2800	2815	2795	3650	1970	2810	2805.21	2.60	12328	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.08	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
63	20250115	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-10	5	-0.36	48250345	17217	21.28	2800	2810	2795	3650	1970	2810	2802.48	2.60	6579	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.04	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3260	-14.11	20240202	1933	44.85	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
64	20250115	100128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	8389525	2987	3.69	2800	2810	2800	3650	1970	2810	2808.68	2.60	2303	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.01	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3260	-13.96	20240202	1933	45.11	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
65	20250115	090129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-10	5	-0.36	523600	187	0.23	2800	2800	2800	3650	1970	2810	2800.00	2.60	-17	2843	2826	2808	2791	2773	2835	2800	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3260	-14.11	20240202	1933	44.85	20240805	2.85	N	002200	500	200 억	1040186	N	N	5	N	N
66	20250114	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	227415680	80842	56.88	2790	2825	2790	3650	1970	2810	2813.09	2.55	21928	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.20	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.90	N	002200	500	200 억	1018336	N	N	5	N	N
67	20250114	150129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	192948740	68576	48.25	2790	2825	2790	3650	1970	2810	2813.65	2.55	17730	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.17	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
68	20250114	140129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	125731765	44693	31.44	2790	2825	2790	3650	1970	2810	2813.23	2.55	14533	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
69	20250114	130129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	123604655	43936	30.91	2790	2825	2790	3650	1970	2810	2813.29	2.55	14106	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3260	-13.96	20240202	1933	45.11	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
70	20250114	120128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	122120660	43407	30.54	2790	2825	2790	3650	1970	2810	2813.39	2.55	13908	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3260	-13.96	20240202	1933	45.11	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
71	20250114	110129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-10	5	-0.36	107723270	38280	26.93	2790	2825	2790	3650	1970	2810	2814.09	2.55	12551	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.10	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3260	-14.11	20240202	1933	44.85	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
72	20250114	100129	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	104715485	37208	26.18	2790	2825	2790	3650	1970	2810	2814.33	2.55	12703	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3260	-13.96	20240202	1933	45.11	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
73	20250114	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-20	5	-0.71	1846980	662	0.47	2790	2790	2790	3650	1970	2810	2790.00	2.55	-97	2870	2840	2800	2770	2730	2855	2785	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2850	-2.11	20250103	2750	1.45	20250106	3260	-14.42	20240202	1933	44.34	20240805	2.90	N	002200	500	200 억	1018336	N	N	29	N	N
74	20250113	160128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	25	2	0.90	397236560	142120	220.64	2790	2830	2760	3620	1950	2785	2795.08	2.46	32712	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1124	5.90	0.37	12	0.36	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.97	N	002200	500	200 억	983927	N	N	29	N	N
75	20250113	150128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	25	2	0.90	193590530	68851	106.89	2790	2830	2790	3620	1950	2785	2811.73	2.46	25098	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1124	5.90	0.37	12	0.17	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3260	-13.80	20240202	1933	45.37	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
76	20250113	140128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	30	2	1.08	187180030	66569	103.35	2790	2830	2790	3620	1950	2785	2811.82	2.46	25623	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1126	5.91	0.37	12	0.17	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
77	20250113	130127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	30	2	1.08	150240690	53398	82.90	2790	2830	2790	3620	1950	2785	2813.60	2.46	21475	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1126	5.91	0.37	12	0.13	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
78	20250113	120127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2820	35	2	1.26	129235845	45948	71.33	2790	2830	2790	3620	1950	2785	2812.65	2.46	17479	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1128	5.92	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	2850	-1.05	20250103	2750	2.55	20250106	3260	-13.50	20240202	1933	45.89	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
79	20250113	110127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	30	2	1.08	100731185	35857	55.67	2790	2825	2790	3620	1950	2785	2809.25	2.46	14481	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1126	5.91	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2750	2.36	20250106	3260	-13.65	20240202	1933	45.63	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
80	20250113	100127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	15	2	0.54	32581240	11647	18.08	2790	2800	2790	3620	1950	2785	2797.39	2.46	5486	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1120	5.88	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3260	-14.11	20240202	1933	44.85	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
81	20250113	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	2.46	0	2805	2795	2785	2775	2765	2800	2780	200	835	500	2060	5	1	40000000	1114	5.85	0.37	12	0.00	476.00	7521.00	3440	20240110	-19.04	1933	20240805	44.08	2850	-2.28	20250103	2750	1.27	20250106	3260	-14.57	20240202	1933	44.08	20240805	2.97	N	002200	500	200 억	983927	N	N	33	N	N
82	20250110	160127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	5	2	0.18	179296205	64414	89.90	2780	2795	2775	3610	1950	2780	2783.50	2.45	4345	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1114	5.85	0.37	12	0.16	476.00	7521.00	3440	20240110	-19.04	1933	20240805	44.08	2850	-2.28	20250103	2750	1.27	20250106	3440	-19.04	20240110	1933	44.08	20240805	2.97	N	002200	500	200 억	979268	N	N	33	N	N
83	20250110	150127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	5	2	0.18	175320500	62987	87.91	2780	2795	2775	3610	1950	2780	2783.44	2.45	5241	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1114	5.85	0.37	12	0.16	476.00	7521.00	3440	20240110	-19.04	1933	20240805	44.08	2850	-2.28	20250103	2750	1.27	20250106	3440	-19.04	20240110	1933	44.08	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
84	20250110	140127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	5	2	0.18	145597795	52327	73.03	2780	2790	2775	3610	1950	2780	2782.46	2.45	4755	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1114	5.85	0.37	12	0.13	476.00	7521.00	3440	20240110	-19.04	1933	20240805	44.08	2850	-2.28	20250103	2750	1.27	20250106	3440	-19.04	20240110	1933	44.08	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
85	20250110	130127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	5	2	0.18	122198790	43920	61.30	2780	2790	2775	3610	1950	2780	2782.30	2.45	3424	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1114	5.85	0.37	12	0.11	476.00	7521.00	3440	20240110	-19.04	1933	20240805	44.08	2850	-2.28	20250103	2750	1.27	20250106	3440	-19.04	20240110	1933	44.08	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
86	20250110	120127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	0	3	0.00	44380985	15967	22.28	2780	2785	2775	3610	1950	2780	2779.54	2.45	-4776	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.04	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
87	20250110	110127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	0	3	0.00	36310455	13065	18.23	2780	2785	2775	3610	1950	2780	2779.22	2.45	-4070	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.03	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
88	20250110	100127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	-5	5	-0.18	29369810	10568	14.75	2780	2785	2775	3610	1950	2780	2779.13	2.45	-2245	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1110	5.83	0.37	12	0.03	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	2850	-2.63	20250103	2750	0.91	20250106	3440	-19.33	20240110	1933	43.56	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
89	20250110	090127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	0	3	0.00	2524240	908	1.27	2780	2780	2780	3610	1950	2780	2780.00	2.45	-590	2826	2802	2786	2762	2746	2795	2755	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.00	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.97	N	002200	500	200 억	979268	N	N	1	N	N
90	20250109	160126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	-25	5	-0.89	198757165	71463	129.90	2785	2810	2770	3645	1965	2805	2781.26	2.44	4279	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1112	5.84	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.92	N	002200	500	200 억	975719	N	N	1	N	N
91	20250109	150127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	-25	5	-0.89	178848795	64302	116.88	2785	2810	2770	3645	1965	2805	2781.39	2.44	9073	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1112	5.84	0.37	12	0.16	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
92	20250109	140127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-10	5	-0.36	178289785	64101	116.52	2785	2810	2770	3645	1965	2805	2781.39	2.44	9191	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.16	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2750	1.64	20250106	3440	-18.75	20240110	1933	44.59	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
93	20250109	130127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-10	5	-0.36	177775395	63916	116.18	2785	2810	2770	3645	1965	2805	2781.39	2.44	9191	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.16	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2750	1.64	20250106	3440	-18.75	20240110	1933	44.59	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
94	20250109	120127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-10	5	-0.36	171819790	61779	112.30	2785	2810	2770	3645	1965	2805	2781.20	2.44	10164	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.15	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2750	1.64	20250106	3440	-18.75	20240110	1933	44.59	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
95	20250109	110127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-10	5	-0.36	171738750	61750	112.24	2785	2810	2770	3645	1965	2805	2781.19	2.44	10164	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.15	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2750	1.64	20250106	3440	-18.75	20240110	1933	44.59	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
96	20250109	100127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-10	5	-0.36	169552915	60965	110.82	2785	2810	2770	3645	1965	2805	2781.15	2.44	10072	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.15	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2750	1.64	20250106	3440	-18.75	20240110	1933	44.59	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
97	20250109	090127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	5	2	0.18	3645125	1300	2.36	2785	2810	2785	3645	1965	2805	2803.94	2.44	0	2825	2815	2800	2790	2775	2817	2792	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3440	-18.31	20240110	1933	45.37	20240805	2.92	N	002200	500	200 억	975719	N	N	23	N	N
98	20250108	160126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	0	3	0.00	153828845	55014	59.86	2805	2810	2785	3645	1965	2805	2796.18	2.47	-12458	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.14	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3440	-18.46	20240110	1933	45.11	20240805	2.72	N	002200	500	200 억	988594	N	N	23	N	N
99	20250108	150127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	0	3	0.00	143358190	51277	55.80	2805	2810	2785	3645	1965	2805	2795.76	2.47	-10876	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.13	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3440	-18.46	20240110	1933	45.11	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
100	20250108	140127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	5	2	0.18	131973080	47206	51.37	2805	2810	2785	3645	1965	2805	2795.68	2.47	-8236	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.12	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3440	-18.31	20240110	1933	45.37	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
101	20250108	130127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-15	5	-0.53	69682925	24969	27.17	2805	2805	2785	3645	1965	2805	2790.78	2.47	-5450	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	0.06	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2850	-2.11	20250103	2750	1.45	20250106	3440	-18.90	20240110	1933	44.34	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
102	20250108	120127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-5	5	-0.18	40444850	14478	15.75	2805	2805	2785	3645	1965	2805	2793.54	2.47	-1026	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.04	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3440	-18.60	20240110	1933	44.85	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
103	20250108	110126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	-5	5	-0.18	38617765	13823	15.04	2805	2805	2785	3645	1965	2805	2793.73	2.47	-928	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3440	-18.60	20240110	1933	44.85	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
104	20250108	100126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	0	3	0.00	13373850	4779	5.20	2805	2805	2790	3645	1965	2805	2798.46	2.47	-505	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.01	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3440	-18.46	20240110	1933	45.11	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
105	20250108	090128	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	0	3	0.00	78540	28	0.03	2805	2805	2805	3645	1965	2805	2805.00	2.47	-28	2835	2820	2795	2780	2755	2827	2787	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3440	-18.46	20240110	1933	45.11	20240805	2.72	N	002200	500	200 억	988594	N	N	12	N	N
106	20250107	160127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	5	2	0.18	256431680	91801	21.08	2780	2810	2770	3640	1960	2800	2793.34	2.60	-21039	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.23	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3440	-18.46	20240110	1933	45.11	20240805	2.62	N	002200	500	200 억	1038360	N	N	12	N	N
107	20250107	150127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	5	2	0.18	255130265	91337	20.98	2780	2810	2770	3640	1960	2800	2793.28	2.60	-21085	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.23	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2750	2.00	20250106	3440	-18.46	20240110	1933	45.11	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
108	20250107	140126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-10	5	-0.36	185517770	66484	15.27	2780	2810	2770	3640	1960	2800	2790.41	2.60	-23430	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	0.17	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2850	-2.11	20250103	2750	1.45	20250106	3440	-18.90	20240110	1933	44.34	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
109	20250107	130126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	-20	5	-0.71	170602230	61158	14.05	2780	2810	2770	3640	1960	2800	2789.53	2.60	-22608	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1112	5.84	0.37	12	0.15	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
110	20250107	120127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	0	3	0.00	103037215	36851	8.46	2780	2810	2780	3640	1960	2800	2796.05	2.60	-10899	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3440	-18.60	20240110	1933	44.85	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
111	20250107	110126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	0	3	0.00	102523440	36667	8.42	2780	2810	2780	3640	1960	2800	2796.07	2.60	-10877	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3440	-18.60	20240110	1933	44.85	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
112	20250107	100127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	-15	5	-0.54	98588460	35260	8.10	2780	2810	2780	3640	1960	2800	2796.04	2.60	-10555	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1114	5.85	0.37	12	0.09	476.00	7521.00	3440	20240110	-19.04	1933	20240805	44.08	2850	-2.28	20250103	2750	1.27	20250106	3440	-19.04	20240110	1933	44.08	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
113	20250107	090127	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	10	2	0.36	28209675	10101	2.32	2780	2810	2780	3640	1960	2800	2792.76	2.60	5471	2846	2822	2786	2762	2726	2830	2770	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2750	2.18	20250106	3440	-18.31	20240110	1933	45.37	20240805	2.62	N	002200	500	200 억	1038360	N	N	0	N	N
114	20250106	160126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	0	3	0.00	1217606895	435159	472.19	2800	2810	2750	3640	1960	2800	2797.91	2.64	-38327	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	1.09	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3440	-18.60	20240110	1933	44.85	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
115	20250106	150126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-10	5	-0.36	1202986970	429932	466.52	2800	2810	2750	3640	1960	2800	2797.92	2.64	-36715	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	1.07	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2850	-2.11	20250103	2750	1.45	20250106	3440	-18.90	20240110	1933	44.34	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
116	20250106	140125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	-20	5	-0.71	1157544815	413640	448.84	2800	2810	2750	3640	1960	2800	2798.29	2.64	-32192	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1112	5.84	0.37	12	1.03	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
117	20250106	130125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	-20	5	-0.71	1127577575	402877	437.16	2800	2810	2750	3640	1960	2800	2798.70	2.64	-25693	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1112	5.84	0.37	12	1.01	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2850	-2.46	20250103	2750	1.09	20250106	3440	-19.19	20240110	1933	43.82	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
118	20250106	120125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-10	5	-0.36	1096534605	391734	425.07	2800	2810	2750	3640	1960	2800	2799.10	2.64	-22826	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	0.98	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2850	-2.11	20250103	2750	1.45	20250106	3440	-18.90	20240110	1933	44.34	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
119	20250106	110126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	0	3	0.00	1048647145	374551	406.43	2800	2810	2750	3640	1960	2800	2799.72	2.64	-10906	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.94	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2750	1.82	20250106	3440	-18.60	20240110	1933	44.85	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
120	20250106	100125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-10	5	-0.36	875606085	312843	339.47	2800	2810	2750	3640	1960	2800	2798.73	2.64	-8711	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	0.78	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2850	-2.11	20250103	2750	1.45	20250106	3440	-18.90	20240110	1933	44.34	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
121	20250106	090125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-5	5	-0.18	110710695	39544	42.91	2800	2800	2770	3640	1960	2800	2797.55	2.64	-1390	2883	2841	2808	2766	2733	2825	2750	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.10	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2760	1.27	20250102	3440	-18.75	20240110	1933	44.59	20240805	2.57	N	002200	500	200 억	1055189	N	N	0	N	N
122	20250103	160126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	0	3	0.00	257530760	92157	29.83	2850	2850	2775	3640	1960	2800	2794.40	2.78	-39720	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1120	5.88	0.37	12	0.23	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2850	-1.75	20250103	2760	1.45	20250102	3440	-18.60	20240110	1933	44.85	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
123	20250103	150126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	-5	5	-0.18	239396685	85645	27.72	2850	2850	2775	3640	1960	2800	2795.15	2.78	-34444	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.21	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2850	-1.93	20250103	2760	1.27	20250102	3440	-18.75	20240110	1933	44.59	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
124	20250103	140125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	10	2	0.36	182320335	65277	21.13	2850	2850	2775	3640	1960	2800	2792.88	2.78	-30752	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.16	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2760	1.81	20250102	3440	-18.31	20240110	1933	45.37	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
125	20250103	130125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	10	2	0.36	122244560	43710	14.15	2850	2850	2780	3640	1960	2800	2796.62	2.78	-11332	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2760	1.81	20250102	3440	-18.31	20240110	1933	45.37	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
126	20250103	120125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	5	2	0.18	114269250	40866	13.23	2850	2850	2780	3640	1960	2800	2796.07	2.78	-9648	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.10	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	2850	-1.58	20250103	2760	1.63	20250102	3440	-18.46	20240110	1933	45.11	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
127	20250103	110125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	15	2	0.54	109705510	39235	12.70	2850	2850	2780	3640	1960	2800	2795.98	2.78	-8227	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1126	5.91	0.37	12	0.10	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	2850	-1.23	20250103	2760	1.99	20250102	3440	-18.17	20240110	1933	45.63	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
128	20250103	100125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	10	2	0.36	63713315	22740	7.36	2850	2850	2780	3640	1960	2800	2801.93	2.78	-3570	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.06	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	2850	-1.40	20250103	2760	1.81	20250102	3440	-18.31	20240110	1933	45.37	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
129	20250103	090125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2850	50	2	1.79	4159900	1483	0.48	2850	2850	2850	3640	1960	2800	2850.00	2.78	-22	2880	2840	2800	2760	2720	2860	2780	200	840	500	2070	5	1	40000000	1140	5.99	0.38	12	0.00	476.00	7521.00	3440	20240110	-17.15	1933	20240805	47.44	2850	0.00	20250103	2760	3.26	20250102	3440	-17.15	20240110	1933	47.44	20240805	2.54	N	002200	500	200 억	1110587	N	N	1	N	N
130	20250102	160125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	25	2	0.90	862015110	308875	420.08	2790	2840	2760	3605	1945	2775	2790.82	2.46	86992	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1120	5.88	0.37	12	0.77	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	2840	-1.41	20250102	2760	1.45	20250102	3440	-18.60	20240110	1933	44.85	20240805	2.52	N	002200	500	200 억	983623	N	N	1	N	N
131	20250102	150126	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	20	2	0.72	748709440	268273	364.86	2790	2840	2760	3605	1945	2775	2790.85	2.46	85541	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1118	5.87	0.37	12	0.67	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	2840	-1.58	20250102	2760	1.27	20250102	3440	-18.75	20240110	1933	44.59	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N
132	20250102	140124	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	5	2	0.18	185657000	66990	91.11	2790	2790	2760	3605	1945	2775	2771.41	2.46	19281	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.17	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2790	-0.36	20250102	2760	0.72	20250102	3440	-19.19	20240110	1933	43.82	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N
133	20250102	130125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	-5	5	-0.18	155940090	56263	76.52	2790	2790	2760	3605	1945	2775	2771.63	2.46	16824	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1108	5.82	0.37	12	0.14	476.00	7521.00	3440	20240110	-19.48	1933	20240805	43.30	2790	-0.72	20250102	2760	0.36	20250102	3440	-19.48	20240110	1933	43.30	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N
134	20250102	120125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	5	2	0.18	153425940	55357	75.29	2790	2790	2760	3605	1945	2775	2771.57	2.46	16038	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.14	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2790	-0.36	20250102	2760	0.72	20250102	3440	-19.19	20240110	1933	43.82	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N
135	20250102	110123	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	5	2	0.18	40244225	14564	19.81	2790	2790	2760	3605	1945	2775	2763.27	2.46	904	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.04	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	2790	-0.36	20250102	2760	0.72	20250102	3440	-19.19	20240110	1933	43.82	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N
136	20250102	100125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	15	2	0.54	516150	185	0.25	2790	2790	2790	3605	1945	2775	2790.00	2.46	-155	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1116	5.86	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	2790	0.00	20250102	2790	0.00	20250102	3440	-18.90	20240110	1933	44.34	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N
137	20250102	090125	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	2.46	0	2815	2795	2760	2740	2705	2805	2750	200	830	500	2050	5	1	40000000	1110	5.83	0.37	12	0.00	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	0	0.00	0	0	0.00	0	3440	-19.33	20240110	1933	43.56	20240805	2.52	N	002200	500	200 억	983623	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History