KissMeData/004540/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2305	25	2	1.10	240801665	105160	49.17	2300	2330	2260	2960	1600	2280	2289.75	0.79	-8911	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	858	-2.81	0.41	12	0.28	-820.00	5628.00	3670	20240119	-37.19	1850	20241114	24.59	2495	-7.62	20250120	2155	6.96	20250123	3485	-33.86	20240124	1850	24.59	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
3	20250124	150159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2280	0	3	0.00	193796615	84620	39.56	2300	2330	2260	2960	1600	2280	2290.20	0.79	1113	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	849	-2.78	0.41	12	0.23	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	2495	-8.62	20250120	2155	5.80	20250123	3485	-34.58	20240124	1850	23.24	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
4	20250124	140159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2290	10	2	0.44	176855505	77190	36.09	2300	2330	2260	2960	1600	2280	2291.17	0.79	1917	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	853	-2.79	0.41	12	0.21	-820.00	5628.00	3670	20240119	-37.60	1850	20241114	23.78	2495	-8.22	20250120	2155	6.26	20250123	3485	-34.29	20240124	1850	23.78	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
5	20250124	130200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	15	2	0.66	150856205	65806	30.77	2300	2330	2260	2960	1600	2280	2292.44	0.79	1778	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	855	-2.80	0.41	12	0.18	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	2495	-8.02	20250120	2155	6.50	20250123	3485	-34.15	20240124	1850	24.05	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
6	20250124	120159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2300	20	2	0.88	106446010	46463	21.72	2300	2330	2260	2960	1600	2280	2290.98	0.79	3931	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	857	-2.80	0.41	12	0.12	-820.00	5628.00	3670	20240119	-37.33	1850	20241114	24.32	2495	-7.82	20250120	2155	6.73	20250123	3485	-34.00	20240124	1850	24.32	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
7	20250124	110200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2310	30	2	1.32	79528210	34816	16.28	2300	2315	2260	2960	1600	2280	2284.24	0.79	8689	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	860	-2.82	0.41	12	0.09	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	2495	-7.41	20250120	2155	7.19	20250123	3485	-33.72	20240124	1850	24.86	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
8	20250124	100200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	15	2	0.66	44240670	19405	9.07	2300	2300	2260	2960	1600	2280	2279.86	0.79	2837	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	855	-2.80	0.41	12	0.05	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	2495	-8.02	20250120	2155	6.50	20250123	3485	-34.15	20240124	1850	24.05	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
9	20250124	090200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2300	20	2	0.88	52900	23	0.01	2300	2300	2300	2960	1600	2280	2300.00	0.79	-3	2483	2381	2268	2166	2053	2325	2110	372	680	1000	1450	5	1	37240693	857	-2.80	0.41	12	0.00	-820.00	5628.00	3670	20240119	-37.33	1850	20241114	24.32	2495	-7.82	20250120	2155	6.73	20250123	3485	-34.00	20240124	1850	24.32	20241114	0.62	N	004540	1000	372 억	293789	N	N	2	N	N
10	20250123	160200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2280	-70	5	-2.98	483347925	213188	166.26	2335	2370	2155	3055	1645	2350	2267.23	0.72	24572	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	849	-2.78	0.41	12	0.57	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	2495	-8.62	20250120	2155	5.80	20250123	3650	-37.53	20240123	1850	23.24	20241114	0.62	N	004540	1000	372 억	268227	N	N	2	N	N
11	20250123	150158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	-55	5	-2.34	461473065	203618	158.80	2335	2370	2155	3055	1645	2350	2266.37	0.72	27737	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	855	-2.80	0.41	12	0.55	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	2495	-8.02	20250120	2155	6.50	20250123	3650	-37.12	20240123	1850	24.05	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
12	20250123	140159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2280	-70	5	-2.98	441184925	194759	151.89	2335	2370	2155	3055	1645	2350	2265.29	0.72	29800	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	849	-2.78	0.41	12	0.52	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	2495	-8.62	20250120	2155	5.80	20250123	3650	-37.53	20240123	1850	23.24	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
13	20250123	130159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2300	-50	5	-2.13	432896415	191124	149.05	2335	2370	2155	3055	1645	2350	2265.00	0.72	28557	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	857	-2.80	0.41	12	0.51	-820.00	5628.00	3670	20240119	-37.33	1850	20241114	24.32	2495	-7.82	20250120	2155	6.73	20250123	3650	-36.99	20240123	1850	24.32	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
14	20250123	120159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2290	-60	5	-2.55	423219020	186883	145.75	2335	2370	2155	3055	1645	2350	2264.62	0.72	29162	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	853	-2.79	0.41	12	0.50	-820.00	5628.00	3670	20240119	-37.60	1850	20241114	23.78	2495	-8.22	20250120	2155	6.26	20250123	3650	-37.26	20240123	1850	23.78	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
15	20250123	110200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2270	-80	5	-3.40	382364615	168999	131.80	2335	2370	2155	3055	1645	2350	2262.53	0.72	29095	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	845	-2.77	0.40	12	0.45	-820.00	5628.00	3670	20240119	-38.15	1850	20241114	22.70	2495	-9.02	20250120	2155	5.34	20250123	3650	-37.81	20240123	1850	22.70	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
16	20250123	100159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2320	-30	5	-1.28	84650180	36695	28.62	2335	2370	2290	3055	1645	2350	2306.86	0.72	-3057	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	864	-2.83	0.41	12	0.10	-820.00	5628.00	3670	20240119	-36.78	1850	20241114	25.41	2495	-7.01	20250120	2250	3.11	20250115	3650	-36.44	20240123	1850	25.41	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
17	20250123	090159	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2345	-5	5	-0.21	1064100	455	0.35	2335	2345	2335	3055	1645	2350	2338.66	0.72	79	2436	2392	2361	2317	2286	2377	2302	372	705	1000	1500	5	1	37240693	873	-2.86	0.42	12	0.00	-820.00	5628.00	3670	20240119	-36.10	1850	20241114	26.76	2495	-6.01	20250120	2250	4.22	20250115	3650	-35.75	20240123	1850	26.76	20241114	0.62	N	004540	1000	372 억	268227	N	N	14	N	N
18	20250122	160158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2350	-40	5	-1.67	293744725	124948	68.45	2405	2405	2330	3105	1675	2390	2350.94	0.80	-29433	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	875	-2.87	0.42	12	0.34	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	2495	-5.81	20250120	2250	4.44	20250115	3650	-35.62	20240123	1850	27.03	20241114	0.57	N	004540	1000	372 억	297640	N	N	14	N	N
19	20250122	150158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	-50	5	-2.09	241578220	102659	56.24	2405	2405	2335	3105	1675	2390	2353.21	0.80	-23248	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	871	-2.85	0.42	12	0.28	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	2495	-6.21	20250120	2250	4.00	20250115	3650	-35.89	20240123	1850	26.49	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
20	20250122	140158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2345	-45	5	-1.88	193002995	81935	44.88	2405	2405	2335	3105	1675	2390	2355.56	0.80	-12379	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	873	-2.86	0.42	12	0.22	-820.00	5628.00	3670	20240119	-36.10	1850	20241114	26.76	2495	-6.01	20250120	2250	4.22	20250115	3650	-35.75	20240123	1850	26.76	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
21	20250122	130158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	-50	5	-2.09	173171805	73477	40.25	2405	2405	2335	3105	1675	2390	2356.82	0.80	-9060	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	871	-2.85	0.42	12	0.20	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	2495	-6.21	20250120	2250	4.00	20250115	3650	-35.89	20240123	1850	26.49	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
22	20250122	120157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2335	-55	5	-2.30	156219425	66233	36.28	2405	2405	2335	3105	1675	2390	2358.63	0.80	-9174	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	870	-2.85	0.41	12	0.18	-820.00	5628.00	3670	20240119	-36.38	1850	20241114	26.22	2495	-6.41	20250120	2250	3.78	20250115	3650	-36.03	20240123	1850	26.22	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
23	20250122	110158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	-30	5	-1.26	107375130	45393	24.87	2405	2405	2345	3105	1675	2390	2365.46	0.80	-8891	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	879	-2.88	0.42	12	0.12	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2495	-5.41	20250120	2250	4.89	20250115	3650	-35.34	20240123	1850	27.57	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
24	20250122	100158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2355	-35	5	-1.46	74110600	31306	17.15	2405	2405	2345	3105	1675	2390	2367.30	0.80	-4280	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	877	-2.87	0.42	12	0.08	-820.00	5628.00	3670	20240119	-35.83	1850	20241114	27.30	2495	-5.61	20250120	2250	4.67	20250115	3650	-35.48	20240123	1850	27.30	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
25	20250122	090158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2405	15	2	0.63	4400300	1831	1.00	2405	2405	2400	3105	1675	2390	2403.22	0.80	-676	2493	2441	2408	2356	2323	2425	2340	372	715	1000	1520	5	1	37240693	896	-2.93	0.43	12	0.00	-820.00	5628.00	3670	20240119	-34.47	1850	20241114	30.00	2495	-3.61	20250120	2250	6.89	20250115	3650	-34.11	20240123	1850	30.00	20241114	0.57	N	004540	1000	372 억	297640	N	N	8	N	N
26	20250121	160158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2390	-65	5	-2.65	438325700	182158	35.29	2460	2460	2375	3190	1720	2455	2406.23	0.78	8267	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	890	-2.91	0.42	12	0.49	-820.00	5628.00	3670	20240119	-34.88	1850	20241114	29.19	2495	-4.21	20250120	2250	6.22	20250115	3650	-34.52	20240123	1850	29.19	20241114	0.53	N	004540	1000	372 억	290554	N	N	8	N	N
27	20250121	150158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2395	-60	5	-2.44	371462910	154153	29.86	2460	2460	2385	3190	1720	2455	2409.63	0.78	6039	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	892	-2.92	0.43	12	0.41	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	2495	-4.01	20250120	2250	6.44	20250115	3650	-34.38	20240123	1850	29.46	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
28	20250121	140158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2405	-50	5	-2.04	324965650	134722	26.10	2460	2460	2385	3190	1720	2455	2412.04	0.78	5182	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	896	-2.93	0.43	12	0.36	-820.00	5628.00	3670	20240119	-34.47	1850	20241114	30.00	2495	-3.61	20250120	2250	6.89	20250115	3650	-34.11	20240123	1850	30.00	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
29	20250121	130157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2405	-50	5	-2.04	273649765	113306	21.95	2460	2460	2385	3190	1720	2455	2415.05	0.78	4038	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	896	-2.93	0.43	12	0.30	-820.00	5628.00	3670	20240119	-34.47	1850	20241114	30.00	2495	-3.61	20250120	2250	6.89	20250115	3650	-34.11	20240123	1850	30.00	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
30	20250121	120158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2405	-50	5	-2.04	264156115	109361	21.19	2460	2460	2385	3190	1720	2455	2415.36	0.78	4079	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	896	-2.93	0.43	12	0.29	-820.00	5628.00	3670	20240119	-34.47	1850	20241114	30.00	2495	-3.61	20250120	2250	6.89	20250115	3650	-34.11	20240123	1850	30.00	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
31	20250121	110153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2400	-55	5	-2.24	243992195	100969	19.56	2460	2460	2385	3190	1720	2455	2416.41	0.78	3495	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	894	-2.93	0.43	12	0.27	-820.00	5628.00	3670	20240119	-34.60	1850	20241114	29.73	2495	-3.81	20250120	2250	6.67	20250115	3650	-34.25	20240123	1850	29.73	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
32	20250121	100151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2410	-45	5	-1.83	181412110	74917	14.51	2460	2460	2400	3190	1720	2455	2421.40	0.78	-1994	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	898	-2.94	0.43	12	0.20	-820.00	5628.00	3670	20240119	-34.33	1850	20241114	30.27	2495	-3.41	20250120	2250	7.11	20250115	3650	-33.97	20240123	1850	30.27	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
33	20250121	090158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2425	-30	5	-1.22	26958580	10994	2.13	2460	2460	2425	3190	1720	2455	2452.05	0.78	-6711	2568	2511	2438	2381	2308	2540	2410	372	735	1000	1570	5	1	37240693	903	-2.96	0.43	12	0.03	-820.00	5628.00	3670	20240119	-33.92	1850	20241114	31.08	2495	-2.81	20250120	2250	7.78	20250115	3650	-33.56	20240123	1850	31.08	20241114	0.53	N	004540	1000	372 억	290554	N	N	18	N	N
34	20250120	160157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2455	85	2	3.59	1255433965	513536	106.66	2400	2495	2365	3080	1660	2370	2444.66	0.84	-26696	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	914	-2.99	0.44	12	1.38	-820.00	5628.00	3670	20240119	-33.11	1850	20241114	32.70	2495	-1.60	20250120	2250	9.11	20250115	3650	-32.74	20240123	1850	32.70	20241114	0.55	N	004540	1000	372 억	312556	N	N	18	N	N
35	20250120	150158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2440	70	2	2.95	1203561555	492328	102.26	2400	2495	2365	3080	1660	2370	2444.63	0.84	-19234	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	909	-2.98	0.43	12	1.32	-820.00	5628.00	3670	20240119	-33.51	1850	20241114	31.89	2495	-2.20	20250120	2250	8.44	20250115	3650	-33.15	20240123	1850	31.89	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
36	20250120	140157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2430	60	2	2.53	1121876945	458737	95.28	2400	2495	2365	3080	1660	2370	2445.58	0.84	-27345	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	905	-2.96	0.43	12	1.23	-820.00	5628.00	3670	20240119	-33.79	1850	20241114	31.35	2495	-2.61	20250120	2250	8.00	20250115	3650	-33.42	20240123	1850	31.35	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
37	20250120	130156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2470	100	2	4.22	951227175	389162	80.83	2400	2495	2365	3080	1660	2370	2444.30	0.84	-37738	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	920	-3.01	0.44	12	1.04	-820.00	5628.00	3670	20240119	-32.70	1850	20241114	33.51	2495	-1.00	20250120	2250	9.78	20250115	3650	-32.33	20240123	1850	33.51	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
38	20250120	120158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2445	75	2	3.16	685267055	281859	58.54	2400	2460	2365	3080	1660	2370	2431.24	0.84	-33906	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	911	-2.98	0.43	12	0.76	-820.00	5628.00	3670	20240119	-33.38	1850	20241114	32.16	2475	-1.21	20250106	2250	8.67	20250115	3650	-33.01	20240123	1850	32.16	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
39	20250120	110157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2450	80	2	3.38	582801350	239897	49.83	2400	2460	2365	3080	1660	2370	2429.38	0.84	-20397	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	912	-2.99	0.44	12	0.64	-820.00	5628.00	3670	20240119	-33.24	1850	20241114	32.43	2475	-1.01	20250106	2250	8.89	20250115	3650	-32.88	20240123	1850	32.43	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
40	20250120	100158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2440	70	2	2.95	467985090	192678	40.02	2400	2460	2365	3080	1660	2370	2428.85	0.84	-15333	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	909	-2.98	0.43	12	0.52	-820.00	5628.00	3670	20240119	-33.51	1850	20241114	31.89	2475	-1.41	20250106	2250	8.44	20250115	3650	-33.15	20240123	1850	31.89	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
41	20250120	090157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2400	30	2	1.27	34132890	14199	2.95	2400	2430	2390	3080	1660	2370	2403.89	0.84	-9062	2553	2461	2368	2276	2183	2507	2322	372	710	1000	1510	5	1	37240693	894	-2.93	0.43	12	0.04	-820.00	5628.00	3670	20240119	-34.60	1850	20241114	29.73	2475	-3.03	20250106	2250	6.67	20250115	3650	-34.25	20240123	1850	29.73	20241114	0.55	N	004540	1000	372 억	312556	N	N	8	N	N
42	20250117	160157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	35	2	1.50	1137258070	478147	399.54	2315	2460	2275	3035	1635	2335	2378.47	0.94	-40856	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	883	-2.89	0.42	12	1.28	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2475	-4.24	20250106	2250	5.33	20250115	3670	-35.42	20240119	1850	28.11	20241114	0.51	N	004540	1000	372 억	351628	N	N	8	N	N
43	20250117	150157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2365	30	2	1.28	1102058500	463239	387.08	2315	2460	2275	3035	1635	2335	2379.03	0.94	-39797	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	881	-2.88	0.42	12	1.24	-820.00	5628.00	3670	20240119	-35.56	1850	20241114	27.84	2475	-4.44	20250106	2250	5.11	20250115	3670	-35.56	20240119	1850	27.84	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
44	20250117	140158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2350	15	2	0.64	1080200395	453974	379.34	2315	2460	2275	3035	1635	2335	2379.43	0.94	-40601	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	875	-2.87	0.42	12	1.22	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	2475	-5.05	20250106	2250	4.44	20250115	3670	-35.97	20240119	1850	27.03	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
45	20250117	130157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	50	2	2.14	981113395	412112	344.36	2315	2460	2275	3035	1635	2335	2380.70	0.94	-33895	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	888	-2.91	0.42	12	1.11	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2250	6.00	20250115	3670	-35.01	20240119	1850	28.92	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
46	20250117	120157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	50	2	2.14	863502460	363017	303.34	2315	2460	2275	3035	1635	2335	2378.68	0.94	-21143	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	888	-2.91	0.42	12	0.97	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2250	6.00	20250115	3670	-35.01	20240119	1850	28.92	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
47	20250117	110156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	25	2	1.07	394329220	168377	140.70	2315	2395	2275	3035	1635	2335	2341.94	0.94	-15045	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	879	-2.88	0.42	12	0.45	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2475	-4.65	20250106	2250	4.89	20250115	3670	-35.69	20240119	1850	27.57	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
48	20250117	100157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	5	2	0.21	304275775	130210	108.80	2315	2395	2275	3035	1635	2335	2336.81	0.94	-7519	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	871	-2.85	0.42	12	0.35	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	2475	-5.45	20250106	2250	4.00	20250115	3670	-36.24	20240119	1850	26.49	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
49	20250117	090157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2280	-55	5	-2.36	19230595	8378	7.00	2315	2335	2275	3035	1635	2335	2295.37	0.94	3241	2371	2352	2316	2297	2261	2362	2307	372	700	1000	1490	5	1	37240693	849	-2.78	0.41	12	0.02	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	2475	-7.88	20250106	2250	1.33	20250115	3670	-37.87	20240119	1850	23.24	20241114	0.51	N	004540	1000	372 억	351628	N	N	16	N	N
50	20250116	160157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2335	70	2	3.09	275294950	119270	47.68	2295	2335	2280	2940	1590	2265	2307.97	0.84	42025	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	870	-2.85	0.41	12	0.32	-820.00	5628.00	3670	20240119	-36.38	1850	20241114	26.22	2475	-5.66	20250106	2250	3.78	20250115	3670	-36.38	20240119	1850	26.22	20241114	0.52	N	004540	1000	372 억	313333	N	N	16	N	N
51	20250116	150151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2315	50	2	2.21	207653580	90192	36.06	2295	2325	2280	2940	1590	2265	2302.37	0.84	24603	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	862	-2.82	0.41	12	0.24	-820.00	5628.00	3670	20240119	-36.92	1850	20241114	25.14	2475	-6.46	20250106	2250	2.89	20250115	3670	-36.92	20240119	1850	25.14	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
52	20250116	140157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2310	45	2	1.99	191256620	83088	33.22	2295	2325	2280	2940	1590	2265	2301.87	0.84	18847	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	860	-2.82	0.41	12	0.22	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	2475	-6.67	20250106	2250	2.67	20250115	3670	-37.06	20240119	1850	24.86	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
53	20250116	130157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2320	55	2	2.43	160594515	69826	27.91	2295	2325	2280	2940	1590	2265	2299.94	0.84	14787	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	864	-2.83	0.41	12	0.19	-820.00	5628.00	3670	20240119	-36.78	1850	20241114	25.41	2475	-6.26	20250106	2250	3.11	20250115	3670	-36.78	20240119	1850	25.41	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
54	20250116	120157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2290	25	2	1.10	133450895	58061	23.21	2295	2325	2280	2940	1590	2265	2298.48	0.84	10100	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	853	-2.79	0.41	12	0.16	-820.00	5628.00	3670	20240119	-37.60	1850	20241114	23.78	2475	-7.47	20250106	2250	1.78	20250115	3670	-37.60	20240119	1850	23.78	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
55	20250116	110157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2300	35	2	1.55	92859510	40354	16.13	2295	2325	2280	2940	1590	2265	2301.16	0.84	4368	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	857	-2.80	0.41	12	0.11	-820.00	5628.00	3670	20240119	-37.33	1850	20241114	24.32	2475	-7.07	20250106	2250	2.22	20250115	3670	-37.33	20240119	1850	24.32	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
56	20250116	100157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2310	45	2	1.99	81852985	35547	14.21	2295	2325	2280	2940	1590	2265	2302.71	0.84	4539	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	860	-2.82	0.41	12	0.10	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	2475	-6.67	20250106	2250	2.67	20250115	3670	-37.06	20240119	1850	24.86	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
57	20250116	090157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2280	15	2	0.66	6200000	2711	1.08	2295	2295	2280	2940	1590	2265	2287.28	0.84	-275	2421	2342	2296	2217	2171	2320	2195	372	675	1000	1440	5	1	37240693	849	-2.78	0.41	12	0.01	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	2475	-7.88	20250106	2250	1.33	20250115	3670	-37.87	20240119	1850	23.24	20241114	0.52	N	004540	1000	372 억	313333	N	N	1	N	N
58	20250115	160156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2265	-95	5	-4.03	564733185	244695	193.39	2350	2375	2250	3065	1655	2360	2307.91	0.87	-10693	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	844	-2.76	0.40	12	0.66	-820.00	5628.00	3670	20240119	-38.28	1850	20241114	22.43	2475	-8.48	20250106	2250	0.67	20250115	3670	-38.28	20240119	1850	22.43	20241114	0.52	N	004540	1000	372 억	325666	N	N	1	N	N
59	20250115	150158	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2290	-70	5	-2.97	525249510	227290	179.64	2350	2375	2250	3065	1655	2360	2310.92	0.87	-8151	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	853	-2.79	0.41	12	0.61	-820.00	5628.00	3670	20240119	-37.60	1850	20241114	23.78	2475	-7.47	20250106	2250	1.78	20250115	3670	-37.60	20240119	1850	23.78	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
60	20250115	140157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	-65	5	-2.75	402906240	173347	137.00	2350	2375	2285	3065	1655	2360	2324.28	0.87	-7784	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	855	-2.80	0.41	12	0.47	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	2475	-7.27	20250106	2285	0.44	20250115	3670	-37.47	20240119	1850	24.05	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
61	20250115	130157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2315	-45	5	-1.91	298302500	127827	101.03	2350	2375	2305	3065	1655	2360	2333.64	0.87	-7903	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	862	-2.82	0.41	12	0.34	-820.00	5628.00	3670	20240119	-36.92	1850	20241114	25.14	2475	-6.46	20250106	2290	1.09	20250114	3670	-36.92	20240119	1850	25.14	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
62	20250115	120157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2315	-45	5	-1.91	278595885	119301	94.29	2350	2375	2305	3065	1655	2360	2335.24	0.87	-6778	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	862	-2.82	0.41	12	0.32	-820.00	5628.00	3670	20240119	-36.92	1850	20241114	25.14	2475	-6.46	20250106	2290	1.09	20250114	3670	-36.92	20240119	1850	25.14	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
63	20250115	110157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2345	-15	5	-0.64	214540425	91714	72.49	2350	2375	2310	3065	1655	2360	2339.23	0.87	-7476	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	873	-2.86	0.42	12	0.25	-820.00	5628.00	3670	20240119	-36.10	1850	20241114	26.76	2475	-5.25	20250106	2290	2.40	20250114	3670	-36.10	20240119	1850	26.76	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
64	20250115	100156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	-20	5	-0.85	125348885	53438	42.23	2350	2375	2330	3065	1655	2360	2345.69	0.87	-12617	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	871	-2.85	0.42	12	0.14	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	2475	-5.45	20250106	2290	2.18	20250114	3670	-36.24	20240119	1850	26.49	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
65	20250115	090157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2375	15	2	0.64	15450530	6525	5.16	2350	2375	2350	3065	1655	2360	2367.90	0.87	-4001	2406	2382	2336	2312	2266	2395	2325	372	705	1000	1510	5	1	37240693	884	-2.90	0.42	12	0.02	-820.00	5628.00	3670	20240119	-35.29	1850	20241114	28.38	2475	-4.04	20250106	2290	3.71	20250114	3670	-35.29	20240119	1850	28.38	20241114	0.52	N	004540	1000	372 억	325666	N	N	5	N	N
66	20250114	160155	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	50	2	2.16	293764265	126408	106.81	2340	2360	2290	3000	1620	2310	2323.91	0.87	1778	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	879	-2.88	0.42	12	0.34	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2475	-4.65	20250106	2290	3.06	20250114	3670	-35.69	20240119	1850	27.57	20241114	0.59	N	004540	1000	372 억	323577	N	N	5	N	N
67	20250114	150156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2350	40	2	1.73	253326300	109231	92.30	2340	2350	2290	3000	1620	2310	2319.18	0.87	-2421	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	875	-2.87	0.42	12	0.29	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	2475	-5.05	20250106	2290	2.62	20250114	3670	-35.97	20240119	1850	27.03	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
68	20250114	140155	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2320	10	2	0.43	196332485	84787	71.64	2340	2340	2290	3000	1620	2310	2315.60	0.87	-10638	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	864	-2.83	0.41	12	0.23	-820.00	5628.00	3670	20240119	-36.78	1850	20241114	25.41	2475	-6.26	20250106	2290	1.31	20250114	3670	-36.78	20240119	1850	25.41	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
69	20250114	130156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2315	5	2	0.22	160516985	69425	58.66	2340	2340	2290	3000	1620	2310	2312.09	0.87	-7619	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	862	-2.82	0.41	12	0.19	-820.00	5628.00	3670	20240119	-36.92	1850	20241114	25.14	2475	-6.46	20250106	2290	1.09	20250114	3670	-36.92	20240119	1850	25.14	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
70	20250114	120156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2300	-10	5	-0.43	130264780	56346	47.61	2340	2340	2290	3000	1620	2310	2311.87	0.87	-16830	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	857	-2.80	0.41	12	0.15	-820.00	5628.00	3670	20240119	-37.33	1850	20241114	24.32	2475	-7.07	20250106	2290	0.44	20250114	3670	-37.33	20240119	1850	24.32	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
71	20250114	110157	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2310	0	3	0.00	119169080	51523	43.53	2340	2340	2295	3000	1620	2310	2312.93	0.87	-16901	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	860	-2.82	0.41	12	0.14	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	2475	-6.67	20250106	2295	0.65	20250114	3670	-37.06	20240119	1850	24.86	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
72	20250114	100156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2320	10	2	0.43	86436950	37331	31.54	2340	2340	2305	3000	1620	2310	2315.42	0.87	-15831	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	864	-2.83	0.41	12	0.10	-820.00	5628.00	3670	20240119	-36.78	1850	20241114	25.41	2475	-6.26	20250106	2295	1.09	20250102	3670	-36.78	20240119	1850	25.41	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
73	20250114	090155	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2320	10	2	0.43	2257975	965	0.82	2340	2340	2320	3000	1620	2310	2339.87	0.87	-304	2416	2362	2336	2282	2256	2350	2270	372	690	1000	1470	5	1	37240693	864	-2.83	0.41	12	0.00	-820.00	5628.00	3670	20240119	-36.78	1850	20241114	25.41	2475	-6.26	20250106	2295	1.09	20250102	3670	-36.78	20240119	1850	25.41	20241114	0.59	N	004540	1000	372 억	323577	N	N	29	N	N
74	20250113	160155	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2310	-50	5	-2.12	277049495	118305	101.88	2375	2390	2310	3065	1655	2360	2341.75	0.85	7719	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	860	-2.82	0.41	12	0.32	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	2475	-6.67	20250106	2295	0.65	20250102	3670	-37.06	20240119	1850	24.86	20241114	0.59	N	004540	1000	372 억	316610	N	N	29	N	N
75	20250113	150156	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2330	-30	5	-1.27	248705395	106060	91.33	2375	2390	2310	3065	1655	2360	2344.84	0.85	7173	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	868	-2.84	0.41	12	0.28	-820.00	5628.00	3670	20240119	-36.51	1850	20241114	25.95	2475	-5.86	20250106	2295	1.53	20250102	3670	-36.51	20240119	1850	25.95	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
76	20250113	140154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2330	-30	5	-1.27	208790930	88864	76.52	2375	2390	2320	3065	1655	2360	2349.46	0.85	6499	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	868	-2.84	0.41	12	0.24	-820.00	5628.00	3670	20240119	-36.51	1850	20241114	25.95	2475	-5.86	20250106	2295	1.53	20250102	3670	-36.51	20240119	1850	25.95	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
77	20250113	130153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2345	-15	5	-0.64	108310915	46242	39.82	2375	2375	2320	3065	1655	2360	2341.95	0.85	3305	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	873	-2.86	0.42	12	0.12	-820.00	5628.00	3670	20240119	-36.10	1850	20241114	26.76	2475	-5.25	20250106	2295	2.18	20250102	3670	-36.10	20240119	1850	26.76	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
78	20250113	120154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2335	-25	5	-1.06	88474155	37758	32.51	2375	2375	2320	3065	1655	2360	2342.83	0.85	1229	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	870	-2.85	0.41	12	0.10	-820.00	5628.00	3670	20240119	-36.38	1850	20241114	26.22	2475	-5.66	20250106	2295	1.74	20250102	3670	-36.38	20240119	1850	26.22	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
79	20250113	110154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2335	-25	5	-1.06	80689865	34435	29.65	2375	2375	2320	3065	1655	2360	2342.85	0.85	1574	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	870	-2.85	0.41	12	0.09	-820.00	5628.00	3670	20240119	-36.38	1850	20241114	26.22	2475	-5.66	20250106	2295	1.74	20250102	3670	-36.38	20240119	1850	26.22	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
80	20250113	100154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2350	-10	5	-0.42	48694915	20793	17.91	2375	2375	2320	3065	1655	2360	2341.17	0.85	-3020	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	875	-2.87	0.42	12	0.06	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	2475	-5.05	20250106	2295	2.40	20250102	3670	-35.97	20240119	1850	27.03	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
81	20250113	090155	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	0	3	0.00	4713530	1999	1.72	2375	2375	2350	3065	1655	2360	2356.57	0.85	-1152	2436	2397	2361	2322	2286	2380	2305	372	705	1000	1510	5	1	37240693	879	-2.88	0.42	12	0.01	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2475	-4.65	20250106	2295	2.83	20250102	3670	-35.69	20240119	1850	27.57	20241114	0.59	N	004540	1000	372 억	316610	N	N	30	N	N
82	20250110	160153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	-25	5	-1.05	268762635	114519	110.30	2400	2400	2325	3100	1670	2385	2346.88	0.79	22296	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	879	-2.88	0.42	12	0.31	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2475	-4.65	20250106	2295	2.83	20250102	3670	-35.69	20240119	1850	27.57	20241114	0.57	N	004540	1000	372 억	294337	N	N	30	N	N
83	20250110	150153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2350	-35	5	-1.47	250840150	106916	102.98	2400	2400	2325	3100	1670	2385	2346.14	0.79	22566	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	875	-2.87	0.42	12	0.29	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	2475	-5.05	20250106	2295	2.40	20250102	3670	-35.97	20240119	1850	27.03	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
84	20250110	140152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2355	-30	5	-1.26	214179320	91358	87.99	2400	2400	2325	3100	1670	2385	2344.40	0.79	20857	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	877	-2.87	0.42	12	0.25	-820.00	5628.00	3670	20240119	-35.83	1850	20241114	27.30	2475	-4.85	20250106	2295	2.61	20250102	3670	-35.83	20240119	1850	27.30	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
85	20250110	130153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	-45	5	-1.89	192106085	81973	78.95	2400	2400	2325	3100	1670	2385	2343.53	0.79	13315	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	871	-2.85	0.42	12	0.22	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	2475	-5.45	20250106	2295	1.96	20250102	3670	-36.24	20240119	1850	26.49	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
86	20250110	120153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2355	-30	5	-1.26	120504305	51331	49.44	2400	2400	2335	3100	1670	2385	2347.59	0.79	12111	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	877	-2.87	0.42	12	0.14	-820.00	5628.00	3670	20240119	-35.83	1850	20241114	27.30	2475	-4.85	20250106	2295	2.61	20250102	3670	-35.83	20240119	1850	27.30	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
87	20250110	110152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2345	-40	5	-1.68	97441455	41507	39.98	2400	2400	2335	3100	1670	2385	2347.59	0.79	11942	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	873	-2.86	0.42	12	0.11	-820.00	5628.00	3670	20240119	-36.10	1850	20241114	26.76	2475	-5.25	20250106	2295	2.18	20250102	3670	-36.10	20240119	1850	26.76	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
88	20250110	100153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2350	-35	5	-1.47	73936325	31493	30.33	2400	2400	2335	3100	1670	2385	2347.71	0.79	12393	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	875	-2.87	0.42	12	0.08	-820.00	5628.00	3670	20240119	-35.97	1850	20241114	27.03	2475	-5.05	20250106	2295	2.40	20250102	3670	-35.97	20240119	1850	27.03	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
89	20250110	090154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	-5	5	-0.21	2144240	896	0.86	2400	2400	2380	3100	1670	2385	2393.12	0.79	-394	2478	2431	2373	2326	2268	2402	2297	372	715	1000	1520	5	1	37240693	886	-2.90	0.42	12	0.00	-820.00	5628.00	3670	20240119	-35.15	1850	20241114	28.65	2475	-3.84	20250106	2295	3.70	20250102	3670	-35.15	20240119	1850	28.65	20241114	0.57	N	004540	1000	372 억	294337	N	N	2	N	N
90	20250109	160152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	0	3	0.00	243233310	103349	55.96	2420	2420	2315	3100	1670	2385	2353.51	0.77	3139	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	888	-2.91	0.42	12	0.28	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.58	N	004540	1000	372 억	287496	N	N	2	N	N
91	20250109	150153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	0	3	0.00	227009375	96521	52.27	2420	2420	2315	3100	1670	2385	2351.92	0.77	1472	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	888	-2.91	0.42	12	0.26	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
92	20250109	140153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	0	3	0.00	212340445	90337	48.92	2420	2420	2315	3100	1670	2385	2350.54	0.77	175	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	888	-2.91	0.42	12	0.24	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
93	20250109	130153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2365	-20	5	-0.84	184387745	78567	42.54	2420	2420	2315	3100	1670	2385	2346.89	0.77	-2440	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	881	-2.88	0.42	12	0.21	-820.00	5628.00	3670	20240119	-35.56	1850	20241114	27.84	2475	-4.44	20250106	2295	3.05	20250102	3670	-35.56	20240119	1850	27.84	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
94	20250109	120153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	-25	5	-1.05	176389470	75168	40.70	2420	2420	2315	3100	1670	2385	2346.60	0.77	-2514	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	879	-2.88	0.42	12	0.20	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2475	-4.65	20250106	2295	2.83	20250102	3670	-35.69	20240119	1850	27.57	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
95	20250109	110152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2360	-25	5	-1.05	159321320	67936	36.79	2420	2420	2315	3100	1670	2385	2345.17	0.77	-5535	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	879	-2.88	0.42	12	0.18	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	2475	-4.65	20250106	2295	2.83	20250102	3670	-35.69	20240119	1850	27.57	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
96	20250109	100152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2355	-30	5	-1.26	136580165	58234	31.53	2420	2420	2315	3100	1670	2385	2345.37	0.77	-9247	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	877	-2.87	0.42	12	0.16	-820.00	5628.00	3670	20240119	-35.83	1850	20241114	27.30	2475	-4.85	20250106	2295	2.61	20250102	3670	-35.83	20240119	1850	27.30	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
97	20250109	090153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	-5	5	-0.21	13775540	5776	3.13	2420	2420	2380	3100	1670	2385	2384.96	0.77	-5332	2471	2427	2386	2342	2301	2450	2365	372	715	1000	1520	5	1	37240693	886	-2.90	0.42	12	0.02	-820.00	5628.00	3670	20240119	-35.15	1850	20241114	28.65	2475	-3.84	20250106	2295	3.70	20250102	3670	-35.15	20240119	1850	28.65	20241114	0.58	N	004540	1000	372 억	287496	N	N	20	N	N
98	20250108	160151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	15	2	0.63	423849045	177230	110.04	2360	2430	2345	3080	1660	2370	2391.66	0.64	48724	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	888	-2.91	0.42	12	0.48	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.61	N	004540	1000	372 억	237874	N	N	20	N	N
99	20250108	150152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2390	20	2	0.84	393522890	164525	102.15	2360	2430	2345	3080	1660	2370	2391.98	0.64	48971	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	890	-2.91	0.42	12	0.44	-820.00	5628.00	3670	20240119	-34.88	1850	20241114	29.19	2475	-3.43	20250106	2295	4.14	20250102	3670	-34.88	20240119	1850	29.19	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
100	20250108	140153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	10	2	0.42	356742350	149093	92.57	2360	2430	2345	3080	1660	2370	2392.87	0.64	46365	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	886	-2.90	0.42	12	0.40	-820.00	5628.00	3670	20240119	-35.15	1850	20241114	28.65	2475	-3.84	20250106	2295	3.70	20250102	3670	-35.15	20240119	1850	28.65	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
101	20250108	130154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	15	2	0.63	341412160	142656	88.57	2360	2430	2345	3080	1660	2370	2393.39	0.64	43515	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	888	-2.91	0.42	12	0.38	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
102	20250108	120152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2395	25	2	1.05	315012010	131557	81.68	2360	2430	2345	3080	1660	2370	2394.64	0.64	46559	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	892	-2.92	0.43	12	0.35	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	2475	-3.23	20250106	2295	4.36	20250102	3670	-34.74	20240119	1850	29.46	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
103	20250108	110152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2400	30	2	1.27	272912005	113913	70.72	2360	2430	2345	3080	1660	2370	2395.98	0.64	40047	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	894	-2.93	0.43	12	0.31	-820.00	5628.00	3670	20240119	-34.60	1850	20241114	29.73	2475	-3.03	20250106	2295	4.58	20250102	3670	-34.60	20240119	1850	29.73	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
104	20250108	100151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2400	30	2	1.27	232427950	97061	60.26	2360	2430	2345	3080	1660	2370	2394.87	0.64	38531	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	894	-2.93	0.43	12	0.26	-820.00	5628.00	3670	20240119	-34.60	1850	20241114	29.73	2475	-3.03	20250106	2295	4.58	20250102	3670	-34.60	20240119	1850	29.73	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
105	20250108	090154	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2420	50	2	2.11	19133630	8035	4.99	2360	2430	2360	3080	1660	2370	2382.55	0.64	304	2443	2406	2388	2351	2333	2397	2342	372	710	1000	1510	5	1	37240693	901	-2.95	0.43	12	0.02	-820.00	5628.00	3670	20240119	-34.06	1850	20241114	30.81	2475	-2.22	20250106	2295	5.45	20250102	3670	-34.06	20240119	1850	30.81	20241114	0.61	N	004540	1000	372 억	237874	N	N	10	N	N
106	20250107	160152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	-45	5	-1.86	385006265	160862	26.63	2420	2425	2370	3135	1695	2415	2393.40	0.68	-17425	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	883	-2.89	0.42	12	0.43	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2475	-4.24	20250106	2295	3.27	20250102	3670	-35.42	20240119	1850	28.11	20241114	0.58	N	004540	1000	372 억	253824	N	N	10	N	N
107	20250107	150152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2375	-40	5	-1.66	368496455	153901	25.48	2420	2425	2370	3135	1695	2415	2394.37	0.68	-18483	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	884	-2.90	0.42	12	0.41	-820.00	5628.00	3670	20240119	-35.29	1850	20241114	28.38	2475	-4.04	20250106	2295	3.49	20250102	3670	-35.29	20240119	1850	28.38	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
108	20250107	140151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	-30	5	-1.24	333993435	139382	23.07	2420	2425	2375	3135	1695	2415	2396.25	0.68	-14562	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	888	-2.91	0.42	12	0.37	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2475	-3.64	20250106	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
109	20250107	130151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2390	-25	5	-1.04	300064410	125154	20.72	2420	2425	2375	3135	1695	2415	2397.56	0.68	-16715	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	890	-2.91	0.42	12	0.34	-820.00	5628.00	3670	20240119	-34.88	1850	20241114	29.19	2475	-3.43	20250106	2295	4.14	20250102	3670	-34.88	20240119	1850	29.19	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
110	20250107	120152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2410	-5	5	-0.21	244611985	101998	16.88	2420	2425	2375	3135	1695	2415	2398.20	0.68	-19687	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	898	-2.94	0.43	12	0.27	-820.00	5628.00	3670	20240119	-34.33	1850	20241114	30.27	2475	-2.63	20250106	2295	5.01	20250102	3670	-34.33	20240119	1850	30.27	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
111	20250107	110151	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2410	-5	5	-0.21	231356925	96478	15.97	2420	2425	2375	3135	1695	2415	2398.03	0.68	-16807	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	898	-2.94	0.43	12	0.26	-820.00	5628.00	3670	20240119	-34.33	1850	20241114	30.27	2475	-2.63	20250106	2295	5.01	20250102	3670	-34.33	20240119	1850	30.27	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
112	20250107	100153	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2395	-20	5	-0.83	137784455	57406	9.50	2420	2425	2375	3135	1695	2415	2400.18	0.68	-25204	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	892	-2.92	0.43	12	0.15	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	2475	-3.23	20250106	2295	4.36	20250102	3670	-34.74	20240119	1850	29.46	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
113	20250107	090152	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2390	-25	5	-1.04	16159685	6723	1.11	2420	2420	2390	3135	1695	2415	2403.64	0.68	-1185	2541	2477	2411	2347	2281	2510	2380	372	720	1000	1540	5	1	37240693	890	-2.91	0.42	12	0.02	-820.00	5628.00	3670	20240119	-34.88	1850	20241114	29.19	2475	-3.43	20250106	2295	4.14	20250102	3670	-34.88	20240119	1850	29.19	20241114	0.58	N	004540	1000	372 억	253824	N	N	0	N	N
114	20250106	160150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2415	40	2	1.68	1391023470	576878	182.98	2400	2475	2345	3085	1665	2375	2411.32	0.78	-38576	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	899	-2.95	0.43	12	1.55	-820.00	5628.00	3670	20240119	-34.20	1850	20241114	30.54	2475	-2.42	20250106	2295	5.23	20250102	3670	-34.20	20240119	1850	30.54	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
115	20250106	150150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	5	2	0.21	1330375555	551657	174.98	2400	2475	2345	3085	1665	2375	2411.63	0.78	-44580	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	886	-2.90	0.42	12	1.48	-820.00	5628.00	3670	20240119	-35.15	1850	20241114	28.65	2475	-3.84	20250106	2295	3.70	20250102	3670	-35.15	20240119	1850	28.65	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
116	20250106	140150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2415	40	2	1.68	1122923840	465079	147.52	2400	2475	2345	3085	1665	2375	2414.52	0.78	-45939	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	899	-2.95	0.43	12	1.25	-820.00	5628.00	3670	20240119	-34.20	1850	20241114	30.54	2475	-2.42	20250106	2295	5.23	20250102	3670	-34.20	20240119	1850	30.54	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
117	20250106	130150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2375	0	3	0.00	325966345	137300	43.55	2400	2420	2345	3085	1665	2375	2374.11	0.78	2784	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	884	-2.90	0.42	12	0.37	-820.00	5628.00	3670	20240119	-35.29	1850	20241114	28.38	2425	-2.06	20250103	2295	3.49	20250102	3670	-35.29	20240119	1850	28.38	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
118	20250106	120150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	-5	5	-0.21	259977905	109360	34.69	2400	2420	2345	3085	1665	2375	2377.28	0.78	-3806	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	883	-2.89	0.42	12	0.29	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2425	-2.27	20250103	2295	3.27	20250102	3670	-35.42	20240119	1850	28.11	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
119	20250106	110150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2395	20	2	0.84	196916000	82652	26.22	2400	2420	2350	3085	1665	2375	2382.51	0.78	-5876	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	892	-2.92	0.43	12	0.22	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	2425	-1.24	20250103	2295	4.36	20250102	3670	-34.74	20240119	1850	29.46	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
120	20250106	100149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2355	-20	5	-0.84	175644415	73709	23.38	2400	2420	2350	3085	1665	2375	2382.99	0.78	-5603	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	877	-2.87	0.42	12	0.20	-820.00	5628.00	3670	20240119	-35.83	1850	20241114	27.30	2425	-2.89	20250103	2295	2.61	20250102	3670	-35.83	20240119	1850	27.30	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
121	20250106	090148	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2395	20	2	0.84	19034770	7924	2.51	2400	2420	2390	3085	1665	2375	2403.68	0.78	-1039	2471	2422	2376	2327	2281	2400	2305	372	710	1000	1520	5	1	37240693	892	-2.92	0.43	12	0.02	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	2425	-1.24	20250103	2295	4.36	20250102	3670	-34.74	20240119	1850	29.46	20241114	0.58	N	004540	1000	372 억	291530	N	N	0	N	N
122	20250103	160150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2375	5	2	0.21	745886060	313540	131.30	2385	2425	2330	3080	1660	2370	2378.92	0.78	4518	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	884	-2.90	0.42	12	0.84	-820.00	5628.00	3670	20240119	-35.29	1850	20241114	28.38	2425	-2.06	20250103	2295	3.49	20250102	3670	-35.29	20240119	1850	28.38	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
123	20250103	150150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	10	2	0.42	730084485	306892	128.51	2385	2425	2330	3080	1660	2370	2378.96	0.78	5238	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	886	-2.90	0.42	12	0.82	-820.00	5628.00	3670	20240119	-35.15	1850	20241114	28.65	2425	-1.86	20250103	2295	3.70	20250102	3670	-35.15	20240119	1850	28.65	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
124	20250103	140149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	0	3	0.00	637191290	267830	112.16	2385	2425	2330	3080	1660	2370	2379.09	0.78	-17011	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	883	-2.89	0.42	12	0.72	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2425	-2.27	20250103	2295	3.27	20250102	3670	-35.42	20240119	1850	28.11	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
125	20250103	130149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2405	35	2	1.48	365149400	153645	64.34	2385	2410	2330	3080	1660	2370	2376.58	0.78	-8764	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	896	-2.93	0.43	12	0.41	-820.00	5628.00	3670	20240119	-34.47	1850	20241114	30.00	2410	-0.21	20250103	2295	4.79	20250102	3670	-34.47	20240119	1850	30.00	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
126	20250103	120149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	15	2	0.63	326258350	137428	57.55	2385	2405	2330	3080	1660	2370	2374.03	0.78	-11498	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	888	-2.91	0.42	12	0.37	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2405	-0.83	20250103	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
127	20250103	110150	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2385	15	2	0.63	235941850	99642	41.73	2385	2400	2330	3080	1660	2370	2367.90	0.78	-3947	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	888	-2.91	0.42	12	0.27	-820.00	5628.00	3670	20240119	-35.01	1850	20241114	28.92	2400	-0.62	20250103	2295	3.92	20250102	3670	-35.01	20240119	1850	28.92	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
128	20250103	100149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2375	5	2	0.21	175875225	74259	31.10	2385	2400	2330	3080	1660	2370	2368.40	0.78	-10028	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	884	-2.90	0.42	12	0.20	-820.00	5628.00	3670	20240119	-35.29	1850	20241114	28.38	2400	-1.04	20250103	2295	3.49	20250102	3670	-35.29	20240119	1850	28.38	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
129	20250103	090149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2380	10	2	0.42	21217860	8920	3.74	2385	2390	2365	3080	1660	2370	2378.68	0.78	-4016	2446	2407	2351	2312	2256	2427	2332	372	710	1000	1510	5	1	37240693	886	-2.90	0.42	12	0.02	-820.00	5628.00	3670	20240119	-35.15	1850	20241114	28.65	2390	0.00	20250102	2295	3.70	20250102	3670	-35.15	20240119	1850	28.65	20241114	0.66	N	004540	1000	372 억	291008	N	N	0	N	N
130	20250102	160149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	75	2	3.27	557488105	236673	171.21	2360	2390	2295	2980	1610	2295	2355.90	0.83	-17997	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.64	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2390	-0.84	20250102	2295	3.27	20250102	3670	-35.42	20240119	1850	28.11	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
131	20250102	150149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2365	70	2	3.05	497829510	211484	152.99	2360	2390	2295	2980	1610	2295	2354.40	0.83	-17854	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	881	-2.88	0.42	12	0.57	-820.00	5628.00	3670	20240119	-35.56	1850	20241114	27.84	2390	-1.05	20250102	2295	3.05	20250102	3670	-35.56	20240119	1850	27.84	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
132	20250102	140147	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	75	2	3.27	387690870	164925	119.31	2360	2390	2295	2980	1610	2295	2351.22	0.83	-5775	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.44	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2390	-0.84	20250102	2295	3.27	20250102	3670	-35.42	20240119	1850	28.11	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
133	20250102	130149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2370	75	2	3.27	323832560	137964	99.81	2360	2390	2295	2980	1610	2295	2347.80	0.83	-109	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	883	-2.89	0.42	12	0.37	-820.00	5628.00	3670	20240119	-35.42	1850	20241114	28.11	2390	-0.84	20250102	2295	3.27	20250102	3670	-35.42	20240119	1850	28.11	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
134	20250102	120149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2355	60	2	2.61	272093710	116044	83.95	2360	2390	2295	2980	1610	2295	2345.40	0.83	4491	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	877	-2.87	0.42	12	0.31	-820.00	5628.00	3670	20240119	-35.83	1850	20241114	27.30	2390	-1.46	20250102	2295	2.61	20250102	3670	-35.83	20240119	1850	27.30	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
135	20250102	110144	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2340	45	2	1.96	210015485	89597	64.82	2360	2390	2295	2980	1610	2295	2344.84	0.83	-1415	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	871	-2.85	0.42	12	0.24	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	2390	-2.09	20250102	2295	1.96	20250102	3670	-36.24	20240119	1850	26.49	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
136	20250102	100149	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2335	40	2	1.74	37995485	16298	11.79	2360	2360	2320	2980	1610	2295	2334.98	0.83	-4989	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	870	-2.85	0.41	12	0.04	-820.00	5628.00	3670	20240119	-36.38	1850	20241114	26.22	2360	-1.06	20250102	2320	0.65	20250102	3670	-36.38	20240119	1850	26.22	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N
137	20250102	090148	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.83	0	2365	2330	2285	2250	2205	2347	2267	372	685	1000	1460	5	1	37240693	855	-2.80	0.41	12	0.00	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	0	0.00	0	0	0.00	0	3670	-37.47	20240119	1850	24.05	20241114	0.62	N	004540	1000	372 억	308952	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History