KissMeData/012690/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3000	-50	5	-1.64	360445515	118713	100.76	3050	3090	2995	3965	2135	3050	3036.28	1.33	-14777	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1097	12.00	1.35	12	0.32	250.00	2223.00	5930	20240605	-49.41	2640	20241128	13.64	3370	-10.98	20250113	2900	3.45	20250102	5930	-49.41	20240605	2640	13.64	20241128	4.34	N	012690	500	188 억	485789	N	N	2	N	N
3	20250124	150307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3025	-25	5	-0.82	301696040	99171	84.18	3050	3090	2995	3965	2135	3050	3042.18	1.33	-12437	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1106	12.10	1.36	12	0.27	250.00	2223.00	5930	20240605	-48.99	2640	20241128	14.58	3370	-10.24	20250113	2900	4.31	20250102	5930	-48.99	20240605	2640	14.58	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
4	20250124	140308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	0	3	0.00	180576250	59036	50.11	3050	3090	3040	3965	2135	3050	3058.75	1.33	-18664	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1115	12.20	1.37	12	0.16	250.00	2223.00	5930	20240605	-48.57	2640	20241128	15.53	3370	-9.50	20250113	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
5	20250124	130309	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3055	5	2	0.16	165404800	54053	45.88	3050	3090	3040	3965	2135	3050	3060.05	1.33	-17405	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1117	12.22	1.37	12	0.15	250.00	2223.00	5930	20240605	-48.48	2640	20241128	15.72	3370	-9.35	20250113	2900	5.34	20250102	5930	-48.48	20240605	2640	15.72	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
6	20250124	120307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3060	10	2	0.33	137073615	44759	37.99	3050	3090	3040	3965	2135	3050	3062.48	1.33	-15904	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1119	12.24	1.38	12	0.12	250.00	2223.00	5930	20240605	-48.40	2640	20241128	15.91	3370	-9.20	20250113	2900	5.52	20250102	5930	-48.40	20240605	2640	15.91	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
7	20250124	110309	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	30	2	0.98	111099840	36270	30.79	3050	3090	3040	3965	2135	3050	3063.13	1.33	-16112	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1126	12.32	1.39	12	0.10	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
8	20250124	100307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	25	2	0.82	95313275	31136	26.43	3050	3090	3040	3965	2135	3050	3061.19	1.33	-14022	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1125	12.30	1.38	12	0.09	250.00	2223.00	5930	20240605	-48.15	2640	20241128	16.48	3370	-8.75	20250113	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
9	20250124	090308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3070	20	2	0.66	2537435	830	0.70	3050	3075	3050	3965	2135	3050	3057.15	1.33	297	3133	3091	3058	3016	2983	3075	3000	189	915	500	1890	5	1	36571255	1123	12.28	1.38	12	0.00	250.00	2223.00	5930	20240605	-48.23	2640	20241128	16.29	3370	-8.90	20250113	2900	5.86	20250102	5930	-48.23	20240605	2640	16.29	20241128	4.34	N	012690	500	188 억	485789	N	N	1	N	N
10	20250123	160308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	-35	5	-1.13	346492685	113754	52.12	3075	3100	3025	4010	2160	3085	3045.98	1.33	-3582	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1115	12.20	1.37	12	0.31	250.00	2223.00	5930	20240605	-48.57	2640	20241128	15.53	3370	-9.50	20250113	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.40	N	012690	500	188 억	486908	N	N	1	N	N
11	20250123	150306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-20	5	-0.65	323419130	106180	48.65	3075	3100	3025	4010	2160	3085	3045.95	1.33	-4088	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1121	12.26	1.38	12	0.29	250.00	2223.00	5930	20240605	-48.31	2640	20241128	16.10	3370	-9.05	20250113	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
12	20250123	140307	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3055	-30	5	-0.97	222909990	73163	33.52	3075	3100	3025	4010	2160	3085	3046.76	1.33	-10899	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1117	12.22	1.37	12	0.20	250.00	2223.00	5930	20240605	-48.48	2640	20241128	15.72	3370	-9.35	20250113	2900	5.34	20250102	5930	-48.48	20240605	2640	15.72	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
13	20250123	130306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	-40	5	-1.30	204129175	66999	30.70	3075	3100	3025	4010	2160	3085	3046.75	1.33	-10937	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1114	12.18	1.37	12	0.18	250.00	2223.00	5930	20240605	-48.65	2640	20241128	15.34	3370	-9.64	20250113	2900	5.00	20250102	5930	-48.65	20240605	2640	15.34	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
14	20250123	120306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3055	-30	5	-0.97	190123615	62401	28.59	3075	3100	3025	4010	2160	3085	3046.80	1.33	-10818	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1117	12.22	1.37	12	0.17	250.00	2223.00	5930	20240605	-48.48	2640	20241128	15.72	3370	-9.35	20250113	2900	5.34	20250102	5930	-48.48	20240605	2640	15.72	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
15	20250123	110308	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	-35	5	-1.13	162304660	53277	24.41	3075	3100	3025	4010	2160	3085	3046.43	1.33	-8101	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1115	12.20	1.37	12	0.15	250.00	2223.00	5930	20240605	-48.57	2640	20241128	15.53	3370	-9.50	20250113	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
16	20250123	100306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3060	-25	5	-0.81	146764640	48169	22.07	3075	3100	3025	4010	2160	3085	3046.87	1.33	-8143	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1119	12.24	1.38	12	0.13	250.00	2223.00	5930	20240605	-48.40	2640	20241128	15.91	3370	-9.20	20250113	2900	5.52	20250102	5930	-48.40	20240605	2640	15.91	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
17	20250123	090306	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	0	3	0.00	6074365	1975	0.90	3075	3100	3065	4010	2160	3085	3075.63	1.33	-50	3201	3142	3111	3052	3021	3127	3037	189	925	500	1910	5	1	36571255	1128	12.34	1.39	12	0.01	250.00	2223.00	5930	20240605	-47.98	2640	20241128	16.86	3370	-8.46	20250113	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	4.40	N	012690	500	188 억	486908	N	N	15	N	N
18	20250122	160305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	-65	5	-2.06	677225315	217967	72.11	3150	3170	3080	4095	2205	3150	3107.19	1.43	-34516	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1128	12.34	1.39	12	0.60	250.00	2223.00	5930	20240605	-47.98	2640	20241128	16.86	3370	-8.46	20250113	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	4.32	N	012690	500	188 억	521720	N	N	15	N	N
19	20250122	150305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	-70	5	-2.22	623631165	200617	66.37	3150	3170	3080	4095	2205	3150	3108.57	1.43	-31788	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1126	12.32	1.39	12	0.55	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
20	20250122	140303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3095	-55	5	-1.75	524608790	168555	55.77	3150	3170	3085	4095	2205	3150	3112.39	1.43	-43212	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1132	12.38	1.39	12	0.46	250.00	2223.00	5930	20240605	-47.81	2640	20241128	17.23	3370	-8.16	20250113	2900	6.72	20250102	5930	-47.81	20240605	2640	17.23	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
21	20250122	130305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3100	-50	5	-1.59	393149100	126065	41.71	3150	3170	3095	4095	2205	3150	3118.62	1.43	-35042	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1134	12.40	1.39	12	0.34	250.00	2223.00	5930	20240605	-47.72	2640	20241128	17.42	3370	-8.01	20250113	2900	6.90	20250102	5930	-47.72	20240605	2640	17.42	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
22	20250122	120304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3110	-40	5	-1.27	372087760	119284	39.46	3150	3170	3095	4095	2205	3150	3119.34	1.43	-32839	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1137	12.44	1.40	12	0.33	250.00	2223.00	5930	20240605	-47.55	2640	20241128	17.80	3370	-7.72	20250113	2900	7.24	20250102	5930	-47.55	20240605	2640	17.80	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
23	20250122	110304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3105	-45	5	-1.43	309821410	99219	32.83	3150	3170	3100	4095	2205	3150	3122.60	1.43	-18233	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1136	12.42	1.40	12	0.27	250.00	2223.00	5930	20240605	-47.64	2640	20241128	17.61	3370	-7.86	20250113	2900	7.07	20250102	5930	-47.64	20240605	2640	17.61	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
24	20250122	100304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3125	-25	5	-0.79	247968610	79321	26.24	3150	3170	3110	4095	2205	3150	3126.14	1.43	-18873	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1143	12.50	1.41	12	0.22	250.00	2223.00	5930	20240605	-47.30	2640	20241128	18.37	3370	-7.27	20250113	2900	7.76	20250102	5930	-47.30	20240605	2640	18.37	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
25	20250122	090305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3160	10	2	0.32	6915125	2198	0.73	3150	3160	3135	4095	2205	3150	3146.10	1.43	-83	3236	3192	3161	3117	3086	3177	3102	189	945	500	1950	5	1	36571255	1156	12.64	1.42	12	0.01	250.00	2223.00	5930	20240605	-46.71	2640	20241128	19.70	3370	-6.23	20250113	2900	8.97	20250102	5930	-46.71	20240605	2640	19.70	20241128	4.32	N	012690	500	188 억	521720	N	N	7	N	N
26	20250121	160304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3150	-5	5	-0.16	949820100	299999	89.58	3175	3205	3130	4100	2210	3155	3166.10	1.37	17455	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1152	12.60	1.42	12	0.82	250.00	2223.00	5930	20240605	-46.88	2640	20241128	19.32	3370	-6.53	20250113	2900	8.62	20250102	5930	-46.88	20240605	2640	19.32	20241128	4.18	N	012690	500	188 억	500563	N	N	7	N	N
27	20250121	150305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3160	5	2	0.16	919792425	290484	86.74	3175	3205	3130	4100	2210	3155	3166.41	1.37	16626	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1156	12.64	1.42	12	0.79	250.00	2223.00	5930	20240605	-46.71	2640	20241128	19.70	3370	-6.23	20250113	2900	8.97	20250102	5930	-46.71	20240605	2640	19.70	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
28	20250121	140304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3150	-5	5	-0.16	875107005	276299	82.50	3175	3205	3130	4100	2210	3155	3167.25	1.37	15899	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1152	12.60	1.42	12	0.76	250.00	2223.00	5930	20240605	-46.88	2640	20241128	19.32	3370	-6.53	20250113	2900	8.62	20250102	5930	-46.88	20240605	2640	19.32	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
29	20250121	130304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3140	-15	5	-0.48	847635245	267551	79.89	3175	3205	3130	4100	2210	3155	3168.13	1.37	13589	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1148	12.56	1.41	12	0.73	250.00	2223.00	5930	20240605	-47.05	2640	20241128	18.94	3370	-6.82	20250113	2900	8.28	20250102	5930	-47.05	20240605	2640	18.94	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
30	20250121	120258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3140	-15	5	-0.48	813884020	256788	76.68	3175	3205	3130	4100	2210	3155	3169.48	1.37	13760	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1148	12.56	1.41	12	0.70	250.00	2223.00	5930	20240605	-47.05	2640	20241128	18.94	3370	-6.82	20250113	2900	8.28	20250102	5930	-47.05	20240605	2640	18.94	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
31	20250121	110254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3155	0	3	0.00	738408640	232867	69.54	3175	3205	3130	4100	2210	3155	3170.95	1.37	14779	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1154	12.62	1.42	12	0.64	250.00	2223.00	5930	20240605	-46.80	2640	20241128	19.51	3370	-6.38	20250113	2900	8.79	20250102	5930	-46.80	20240605	2640	19.51	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
32	20250121	100251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3155	0	3	0.00	609720280	191885	57.30	3175	3205	3130	4100	2210	3155	3177.53	1.37	6167	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1154	12.62	1.42	12	0.52	250.00	2223.00	5930	20240605	-46.80	2640	20241128	19.51	3370	-6.38	20250113	2900	8.79	20250102	5930	-46.80	20240605	2640	19.51	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
33	20250121	090304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3165	10	2	0.32	31141055	9839	2.94	3175	3180	3155	4100	2210	3155	3165.06	1.37	-5566	3221	3187	3146	3112	3071	3205	3130	189	945	500	1950	5	1	36571255	1157	12.66	1.42	12	0.03	250.00	2223.00	5930	20240605	-46.63	2640	20241128	19.89	3370	-6.08	20250113	2900	9.14	20250102	5930	-46.63	20240605	2640	19.89	20241128	4.18	N	012690	500	188 억	500563	N	N	17	N	N
34	20250120	160302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3155	40	2	1.28	1047877175	332901	78.49	3135	3180	3105	4045	2185	3115	3147.73	1.29	25197	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1154	12.62	1.42	12	0.91	250.00	2223.00	5930	20240605	-46.80	2640	20241128	19.51	3370	-6.38	20250113	2900	8.79	20250102	5930	-46.80	20240605	2640	19.51	20241128	4.15	N	012690	500	188 억	473083	N	N	17	N	N
35	20250120	150305	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3150	35	2	1.12	978579080	310906	73.31	3135	3180	3105	4045	2185	3115	3147.56	1.29	27110	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1152	12.60	1.42	12	0.85	250.00	2223.00	5930	20240605	-46.88	2640	20241128	19.32	3370	-6.53	20250113	2900	8.62	20250102	5930	-46.88	20240605	2640	19.32	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
36	20250120	140303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3150	35	2	1.12	871540150	276877	65.28	3135	3180	3105	4045	2185	3115	3147.81	1.29	27755	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1152	12.60	1.42	12	0.76	250.00	2223.00	5930	20240605	-46.88	2640	20241128	19.32	3370	-6.53	20250113	2900	8.62	20250102	5930	-46.88	20240605	2640	19.32	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
37	20250120	130302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3165	50	2	1.61	782681305	248788	58.66	3135	3180	3105	4045	2185	3115	3146.04	1.29	24327	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1157	12.66	1.42	12	0.68	250.00	2223.00	5930	20240605	-46.63	2640	20241128	19.89	3370	-6.08	20250113	2900	9.14	20250102	5930	-46.63	20240605	2640	19.89	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
38	20250120	120304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3150	35	2	1.12	581324040	185085	43.64	3135	3175	3105	4045	2185	3115	3140.92	1.29	-16235	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1152	12.60	1.42	12	0.51	250.00	2223.00	5930	20240605	-46.88	2640	20241128	19.32	3370	-6.53	20250113	2900	8.62	20250102	5930	-46.88	20240605	2640	19.32	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
39	20250120	110304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3145	30	2	0.96	492361250	156824	36.98	3135	3175	3105	4045	2185	3115	3139.66	1.29	-22968	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1150	12.58	1.41	12	0.43	250.00	2223.00	5930	20240605	-46.96	2640	20241128	19.13	3370	-6.68	20250113	2900	8.45	20250102	5930	-46.96	20240605	2640	19.13	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
40	20250120	100304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3140	25	2	0.80	425738790	135552	31.96	3135	3175	3105	4045	2185	3115	3140.87	1.29	-17787	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1148	12.56	1.41	12	0.37	250.00	2223.00	5930	20240605	-47.05	2640	20241128	18.94	3370	-6.82	20250113	2900	8.28	20250102	5930	-47.05	20240605	2640	18.94	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
41	20250120	090303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3120	5	2	0.16	34204545	10954	2.58	3135	3145	3105	4045	2185	3115	3122.92	1.29	-6895	3258	3186	3103	3031	2948	3222	3067	189	930	500	1930	5	1	36571255	1141	12.48	1.40	12	0.03	250.00	2223.00	5930	20240605	-47.39	2640	20241128	18.18	3370	-7.42	20250113	2900	7.59	20250102	5930	-47.39	20240605	2640	18.18	20241128	4.15	N	012690	500	188 억	473083	N	N	7	N	N
42	20250117	160302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3115	70	2	2.30	1267180700	405852	293.47	3045	3175	3020	3955	2135	3045	3122.29	1.14	57388	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1139	12.46	1.40	12	1.11	250.00	2223.00	5930	20240605	-47.47	2640	20241128	17.99	3370	-7.57	20250113	2900	7.41	20250102	5930	-47.47	20240605	2640	17.99	20241128	4.22	N	012690	500	188 억	416731	N	N	7	N	N
43	20250117	150302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3120	75	2	2.46	1223413415	391793	283.31	3045	3175	3020	3955	2135	3045	3122.60	1.14	55522	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1141	12.48	1.40	12	1.07	250.00	2223.00	5930	20240605	-47.39	2640	20241128	18.18	3370	-7.42	20250113	2900	7.59	20250102	5930	-47.39	20240605	2640	18.18	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
44	20250117	140303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3110	65	2	2.13	1096083810	350786	253.66	3045	3175	3020	3955	2135	3045	3124.65	1.14	61994	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1137	12.44	1.40	12	0.96	250.00	2223.00	5930	20240605	-47.55	2640	20241128	17.80	3370	-7.72	20250113	2900	7.24	20250102	5930	-47.55	20240605	2640	17.80	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
45	20250117	130302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3135	90	2	2.96	1005225310	321676	232.61	3045	3175	3020	3955	2135	3045	3124.96	1.14	61032	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1147	12.54	1.41	12	0.88	250.00	2223.00	5930	20240605	-47.13	2640	20241128	18.75	3370	-6.97	20250113	2900	8.10	20250102	5930	-47.13	20240605	2640	18.75	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
46	20250117	120303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3145	100	2	3.28	859576230	275205	199.00	3045	3175	3020	3955	2135	3045	3123.40	1.14	40285	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1150	12.58	1.41	12	0.75	250.00	2223.00	5930	20240605	-46.96	2640	20241128	19.13	3370	-6.68	20250113	2900	8.45	20250102	5930	-46.96	20240605	2640	19.13	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
47	20250117	110303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	35	2	1.15	298337820	96660	69.90	3045	3120	3020	3955	2135	3045	3086.47	1.14	26483	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1126	12.32	1.39	12	0.26	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
48	20250117	100303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	35	2	1.15	255885715	82900	59.95	3045	3120	3020	3955	2135	3045	3086.68	1.14	27620	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1126	12.32	1.39	12	0.23	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
49	20250117	090304	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	0	3	0.00	8907725	2945	2.13	3045	3045	3020	3955	2135	3045	3024.69	1.14	682	3098	3071	3053	3026	3008	3062	3017	189	910	500	1880	5	1	36571255	1114	12.18	1.37	12	0.01	250.00	2223.00	5930	20240605	-48.65	2640	20241128	15.34	3370	-9.64	20250113	2900	5.00	20250102	5930	-48.65	20240605	2640	15.34	20241128	4.22	N	012690	500	188 억	416731	N	N	15	N	N
50	20250116	160302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	-5	5	-0.16	418669165	137423	58.78	3075	3080	3035	3965	2135	3050	3046.57	1.04	27825	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1114	12.18	1.37	12	0.38	250.00	2223.00	5930	20240605	-48.65	2640	20241128	15.34	3370	-9.64	20250113	2900	5.00	20250102	5930	-48.65	20240605	2640	15.34	20241128	4.29	N	012690	500	188 억	378637	N	N	15	N	N
51	20250116	150250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3055	5	2	0.16	369440090	121290	51.88	3075	3080	3035	3965	2135	3050	3045.92	1.04	16780	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1117	12.22	1.37	12	0.33	250.00	2223.00	5930	20240605	-48.48	2640	20241128	15.72	3370	-9.35	20250113	2900	5.34	20250102	5930	-48.48	20240605	2640	15.72	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
52	20250116	140303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3060	10	2	0.33	336854580	110598	47.31	3075	3080	3035	3965	2135	3050	3045.76	1.04	12773	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1119	12.24	1.38	12	0.30	250.00	2223.00	5930	20240605	-48.40	2640	20241128	15.91	3370	-9.20	20250113	2900	5.52	20250102	5930	-48.40	20240605	2640	15.91	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
53	20250116	130303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3040	-10	5	-0.33	300700345	98783	42.25	3075	3080	3035	3965	2135	3050	3044.05	1.04	9251	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1112	12.16	1.37	12	0.27	250.00	2223.00	5930	20240605	-48.74	2640	20241128	15.15	3370	-9.79	20250113	2900	4.83	20250102	5930	-48.74	20240605	2640	15.15	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
54	20250116	120303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3035	-15	5	-0.49	270472740	88861	38.01	3075	3080	3035	3965	2135	3050	3043.77	1.04	8369	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1110	12.14	1.37	12	0.24	250.00	2223.00	5930	20240605	-48.82	2640	20241128	14.96	3370	-9.94	20250113	2900	4.66	20250102	5930	-48.82	20240605	2640	14.96	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
55	20250116	110303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	0	3	0.00	201006570	65985	28.22	3075	3080	3035	3965	2135	3050	3046.25	1.04	9172	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1115	12.20	1.37	12	0.18	250.00	2223.00	5930	20240605	-48.57	2640	20241128	15.53	3370	-9.50	20250113	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
56	20250116	100303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3040	-10	5	-0.33	96355660	31591	13.51	3075	3080	3035	3965	2135	3050	3050.10	1.04	826	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1112	12.16	1.37	12	0.09	250.00	2223.00	5930	20240605	-48.74	2640	20241128	15.15	3370	-9.79	20250113	2900	4.83	20250102	5930	-48.74	20240605	2640	15.15	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
57	20250116	090303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	25	2	0.82	4671145	1523	0.65	3075	3080	3055	3965	2135	3050	3067.30	1.04	364	3196	3122	3071	2997	2946	3097	2972	189	915	500	1890	5	1	36571255	1125	12.30	1.38	12	0.00	250.00	2223.00	5930	20240605	-48.15	2640	20241128	16.48	3370	-8.75	20250113	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.29	N	012690	500	188 억	378637	N	N	2	N	N
58	20250115	160302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	-50	5	-1.61	707690575	230856	96.08	3105	3145	3020	4030	2170	3100	3065.51	1.09	-21868	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1115	12.20	1.37	12	0.63	250.00	2223.00	5930	20240605	-48.57	2640	20241128	15.53	3370	-9.50	20250113	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.33	N	012690	500	188 억	399786	N	N	2	N	N
59	20250115	150303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3035	-65	5	-2.10	614979230	200271	83.35	3105	3145	3020	4030	2170	3100	3070.74	1.09	-32678	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1110	12.14	1.37	12	0.55	250.00	2223.00	5930	20240605	-48.82	2640	20241128	14.96	3370	-9.94	20250113	2900	4.66	20250102	5930	-48.82	20240605	2640	14.96	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
60	20250115	140303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	-55	5	-1.77	481449035	156284	65.05	3105	3145	3045	4030	2170	3100	3080.60	1.09	-31509	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1114	12.18	1.37	12	0.43	250.00	2223.00	5930	20240605	-48.65	2640	20241128	15.34	3370	-9.64	20250113	2900	5.00	20250102	5930	-48.65	20240605	2640	15.34	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
61	20250115	130302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	-50	5	-1.61	432851675	140345	58.41	3105	3145	3050	4030	2170	3100	3084.20	1.09	-29584	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1115	12.20	1.37	12	0.38	250.00	2223.00	5930	20240605	-48.57	2640	20241128	15.53	3370	-9.50	20250113	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
62	20250115	120302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	-20	5	-0.65	329094380	106454	44.31	3105	3145	3070	4030	2170	3100	3091.42	1.09	-25967	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1126	12.32	1.39	12	0.29	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
63	20250115	110302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3100	0	3	0.00	266590500	86196	35.87	3105	3145	3070	4030	2170	3100	3092.84	1.09	-15469	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1134	12.40	1.39	12	0.24	250.00	2223.00	5930	20240605	-47.72	2640	20241128	17.42	3370	-8.01	20250113	2900	6.90	20250102	5930	-47.72	20240605	2640	17.42	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
64	20250115	100302	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3110	10	2	0.32	200416145	64760	26.95	3105	3145	3070	4030	2170	3100	3094.75	1.09	-12616	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1137	12.44	1.40	12	0.18	250.00	2223.00	5930	20240605	-47.55	2640	20241128	17.80	3370	-7.72	20250113	2900	7.24	20250102	5930	-47.55	20240605	2640	17.80	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
65	20250115	090303	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3125	25	2	0.81	34097360	10887	4.53	3105	3145	3105	4030	2170	3100	3131.93	1.09	-138	3173	3136	3088	3051	3003	3155	3070	189	930	500	1920	5	1	36571255	1143	12.50	1.41	12	0.03	250.00	2223.00	5930	20240605	-47.30	2640	20241128	18.37	3370	-7.27	20250113	2900	7.76	20250102	5930	-47.30	20240605	2640	18.37	20241128	4.33	N	012690	500	188 억	399786	N	N	4	N	N
66	20250114	160300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3100	35	2	1.14	725593225	235523	12.21	3070	3125	3040	3980	2150	3065	3080.77	0.96	59135	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1134	12.40	1.39	12	0.64	250.00	2223.00	5930	20240605	-47.72	2640	20241128	17.42	3370	-8.01	20250113	2900	6.90	20250102	5930	-47.72	20240605	2640	17.42	20241128	4.29	N	012690	500	188 억	351684	N	N	4	N	N
67	20250114	150301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3095	30	2	0.98	692124680	224716	11.65	3070	3125	3040	3980	2150	3065	3080.00	0.96	57428	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1132	12.38	1.39	12	0.61	250.00	2223.00	5930	20240605	-47.81	2640	20241128	17.23	3370	-8.16	20250113	2900	6.72	20250102	5930	-47.81	20240605	2640	17.23	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
68	20250114	140301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	15	2	0.49	604350835	196299	10.18	3070	3125	3040	3980	2150	3065	3078.73	0.96	44047	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1126	12.32	1.39	12	0.54	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
69	20250114	130301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	20	2	0.65	544231930	176737	9.16	3070	3125	3040	3980	2150	3065	3079.33	0.96	35134	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1128	12.34	1.39	12	0.48	250.00	2223.00	5930	20240605	-47.98	2640	20241128	16.86	3370	-8.46	20250113	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
70	20250114	120300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3070	5	2	0.16	485213700	157570	8.17	3070	3125	3040	3980	2150	3065	3079.35	0.96	25211	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1123	12.28	1.38	12	0.43	250.00	2223.00	5930	20240605	-48.23	2640	20241128	16.29	3370	-8.90	20250113	2900	5.86	20250102	5930	-48.23	20240605	2640	16.29	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
71	20250114	110301	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	15	2	0.49	385029945	124831	6.47	3070	3125	3060	3980	2150	3065	3084.41	0.96	19745	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1126	12.32	1.39	12	0.34	250.00	2223.00	5930	20240605	-48.06	2640	20241128	16.67	3370	-8.61	20250113	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
72	20250114	100300	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3090	25	2	0.82	269635835	87258	4.52	3070	3125	3065	3980	2150	3065	3090.10	0.96	21653	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1130	12.36	1.39	12	0.24	250.00	2223.00	5930	20240605	-47.89	2640	20241128	17.05	3370	-8.31	20250113	2900	6.55	20250102	5930	-47.89	20240605	2640	17.05	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
73	20250114	090259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3100	35	2	1.14	77739160	25113	1.30	3070	3125	3065	3980	2150	3065	3095.57	0.96	10957	3481	3272	3161	2952	2841	3225	2905	189	915	500	1900	5	1	36571255	1134	12.40	1.39	12	0.07	250.00	2223.00	5930	20240605	-47.72	2640	20241128	17.42	3370	-8.01	20250113	2900	6.90	20250102	5930	-47.72	20240605	2640	17.42	20241128	4.29	N	012690	500	188 억	351684	N	N	27	N	N
74	20250113	160258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-5	5	-0.16	6093204840	1921135	1665.35	3065	3370	3050	3990	2150	3070	3171.76	1.23	-102731	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1121	12.26	1.38	12	5.25	250.00	2223.00	5930	20240605	-48.31	2640	20241128	16.10	3370	-9.05	20250113	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.33	N	012690	500	188 억	450650	N	N	27	N	N
75	20250113	150259	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3070	0	3	0.00	5939299980	1870805	1621.72	3065	3370	3050	3990	2150	3070	3174.74	1.23	-110927	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1123	12.28	1.38	12	5.12	250.00	2223.00	5930	20240605	-48.23	2640	20241128	16.29	3370	-8.90	20250113	2900	5.86	20250102	5930	-48.23	20240605	2640	16.29	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
76	20250113	140256	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	5	2	0.16	5635043935	1771618	1535.74	3065	3370	3050	3990	2150	3070	3180.74	1.23	-120436	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1125	12.30	1.38	12	4.84	250.00	2223.00	5930	20240605	-48.15	2640	20241128	16.48	3370	-8.75	20250113	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
77	20250113	130254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3120	50	2	1.63	827913910	265940	230.53	3065	3145	3050	3990	2150	3070	3113.19	1.23	-7865	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1141	12.48	1.40	12	0.73	250.00	2223.00	5930	20240605	-47.39	2640	20241128	18.18	3190	-2.19	20250106	2900	7.59	20250102	5930	-47.39	20240605	2640	18.18	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
78	20250113	120255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3090	20	2	0.65	560361200	180224	156.23	3065	3145	3050	3990	2150	3070	3109.28	1.23	-4979	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1130	12.36	1.39	12	0.49	250.00	2223.00	5930	20240605	-47.89	2640	20241128	17.05	3190	-3.13	20250106	2900	6.55	20250102	5930	-47.89	20240605	2640	17.05	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
79	20250113	110256	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3090	20	2	0.65	469260010	150759	130.69	3065	3145	3050	3990	2150	3070	3112.70	1.23	-5173	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1130	12.36	1.39	12	0.41	250.00	2223.00	5930	20240605	-47.89	2640	20241128	17.05	3190	-3.13	20250106	2900	6.55	20250102	5930	-47.89	20240605	2640	17.05	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
80	20250113	100255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3140	70	2	2.28	250290875	80716	69.97	3065	3140	3050	3990	2150	3070	3100.95	1.23	-5611	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1148	12.56	1.41	12	0.22	250.00	2223.00	5930	20240605	-47.05	2640	20241128	18.94	3190	-1.57	20250106	2900	8.28	20250102	5930	-47.05	20240605	2640	18.94	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
81	20250113	090258	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	5	2	0.16	24012590	7832	6.79	3065	3095	3050	3990	2150	3070	3065.87	1.23	1764	3106	3087	3061	3042	3016	3075	3030	189	920	500	1900	5	1	36571255	1125	12.30	1.38	12	0.02	250.00	2223.00	5930	20240605	-48.15	2640	20241128	16.48	3190	-3.61	20250106	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.33	N	012690	500	188 억	450650	N	N	31	N	N
82	20250110	160254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3070	-5	5	-0.16	351747475	115123	39.83	3075	3080	3035	3995	2155	3075	3055.40	1.27	-13041	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1123	12.28	1.38	12	0.31	250.00	2223.00	5930	20240605	-48.23	2640	20240103	16.29	3190	-3.76	20250106	2900	5.86	20250102	5930	-48.23	20240605	2640	16.29	20241128	4.22	N	012690	500	188 억	463583	N	N	31	N	N
83	20250110	150255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3070	-5	5	-0.16	320803630	105003	36.33	3075	3080	3035	3995	2155	3075	3055.18	1.27	-13196	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1123	12.28	1.38	12	0.29	250.00	2223.00	5930	20240605	-48.23	2640	20240103	16.29	3190	-3.76	20250106	2900	5.86	20250102	5930	-48.23	20240605	2640	16.29	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
84	20250110	140255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-10	5	-0.33	254384430	83367	28.84	3075	3080	3035	3995	2155	3075	3051.38	1.27	-14491	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1121	12.26	1.38	12	0.23	250.00	2223.00	5930	20240605	-48.31	2640	20240103	16.10	3190	-3.92	20250106	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
85	20250110	130255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3055	-20	5	-0.65	218991475	71812	24.84	3075	3080	3035	3995	2155	3075	3049.51	1.27	-19125	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1117	12.22	1.37	12	0.20	250.00	2223.00	5930	20240605	-48.48	2640	20240103	15.72	3190	-4.23	20250106	2900	5.34	20250102	5930	-48.48	20240605	2640	15.72	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
86	20250110	120254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	-25	5	-0.81	197717285	64839	22.43	3075	3080	3035	3995	2155	3075	3049.35	1.27	-19702	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1115	12.20	1.37	12	0.18	250.00	2223.00	5930	20240605	-48.57	2640	20240103	15.53	3190	-4.39	20250106	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
87	20250110	110254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3040	-35	5	-1.14	176993835	58030	20.08	3075	3080	3035	3995	2155	3075	3050.03	1.27	-22403	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1112	12.16	1.37	12	0.16	250.00	2223.00	5930	20240605	-48.74	2640	20240103	15.15	3190	-4.70	20250106	2900	4.83	20250102	5930	-48.74	20240605	2640	15.15	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
88	20250110	100254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	-25	5	-0.81	116142540	38029	13.16	3075	3080	3040	3995	2155	3075	3054.04	1.27	-22073	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1115	12.20	1.37	12	0.10	250.00	2223.00	5930	20240605	-48.57	2640	20240103	15.53	3190	-4.39	20250106	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
89	20250110	090255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-10	5	-0.33	8974490	2920	1.01	3075	3080	3065	3995	2155	3075	3073.45	1.27	-1639	3148	3111	3073	3036	2998	3092	3017	189	920	500	1900	5	1	36571255	1121	12.26	1.38	12	0.01	250.00	2223.00	5930	20240605	-48.31	2640	20240103	16.10	3190	-3.92	20250106	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.22	N	012690	500	188 억	463583	N	N	1	N	N
90	20250109	160253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	0	3	0.00	878909715	286198	46.21	3090	3110	3035	3995	2155	3075	3070.97	1.23	11373	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1125	12.30	1.38	12	0.78	250.00	2223.00	5930	20240605	-48.15	2610	20240102	17.82	3190	-3.61	20250106	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.22	N	012690	500	188 억	450848	N	N	1	N	N
91	20250109	150254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3060	-15	5	-0.49	806030900	262426	42.37	3090	3110	3035	3995	2155	3075	3071.46	1.23	2807	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1119	12.24	1.38	12	0.72	250.00	2223.00	5930	20240605	-48.40	2610	20240102	17.24	3190	-4.08	20250106	2900	5.52	20250102	5930	-48.40	20240605	2640	15.91	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
92	20250109	140254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3090	15	2	0.49	680152120	221395	35.74	3090	3110	3035	3995	2155	3075	3072.12	1.23	23474	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1130	12.36	1.39	12	0.61	250.00	2223.00	5930	20240605	-47.89	2610	20240102	18.39	3190	-3.13	20250106	2900	6.55	20250102	5930	-47.89	20240605	2640	17.05	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
93	20250109	130253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-10	5	-0.33	535777220	174541	28.18	3090	3110	3035	3995	2155	3075	3069.64	1.23	10539	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1121	12.26	1.38	12	0.48	250.00	2223.00	5930	20240605	-48.31	2610	20240102	17.43	3190	-3.92	20250106	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
94	20250109	120254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3070	-5	5	-0.16	519782910	169318	27.34	3090	3110	3035	3995	2155	3075	3069.86	1.23	9256	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1123	12.28	1.38	12	0.46	250.00	2223.00	5930	20240605	-48.23	2610	20240102	17.62	3190	-3.76	20250106	2900	5.86	20250102	5930	-48.23	20240605	2640	16.29	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
95	20250109	110254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3060	-15	5	-0.49	479240445	156097	25.20	3090	3110	3035	3995	2155	3075	3070.14	1.23	7531	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1119	12.24	1.38	12	0.43	250.00	2223.00	5930	20240605	-48.40	2610	20240102	17.24	3190	-4.08	20250106	2900	5.52	20250102	5930	-48.40	20240605	2640	15.91	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
96	20250109	100253	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-10	5	-0.33	443516320	144421	23.32	3090	3110	3035	3995	2155	3075	3071.00	1.23	5381	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1121	12.26	1.38	12	0.39	250.00	2223.00	5930	20240605	-48.31	2610	20240102	17.43	3190	-3.92	20250106	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
97	20250109	090255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3105	30	2	0.98	71219465	23019	3.72	3090	3110	3085	3995	2155	3075	3093.95	1.23	3033	3195	3135	3095	3035	2995	3115	3015	189	920	500	1900	5	1	36571255	1136	12.42	1.40	12	0.06	250.00	2223.00	5930	20240605	-47.64	2610	20240102	18.97	3190	-2.66	20250106	2900	7.07	20250102	5930	-47.64	20240605	2640	17.61	20241128	4.22	N	012690	500	188 억	450848	N	N	21	N	N
98	20250108	160250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	-5	5	-0.16	1868487025	602173	136.09	3115	3155	3055	4000	2160	3080	3103.01	1.48	-93009	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1125	12.30	1.38	12	1.65	250.00	2223.00	5930	20240605	-48.15	2600	20231228	18.27	3190	-3.61	20250106	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.01	N	012690	500	188 억	541344	N	N	21	N	N
99	20250108	150252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	5	2	0.16	1764996915	568637	128.51	3115	3155	3055	4000	2160	3080	3103.92	1.48	-98164	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1128	12.34	1.39	12	1.55	250.00	2223.00	5930	20240605	-47.98	2600	20231228	18.65	3190	-3.29	20250106	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
100	20250108	140254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3075	-5	5	-0.16	1656621630	533460	120.56	3115	3155	3055	4000	2160	3080	3105.45	1.48	-113365	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1125	12.30	1.38	12	1.46	250.00	2223.00	5930	20240605	-48.15	2600	20231228	18.27	3190	-3.61	20250106	2900	6.03	20250102	5930	-48.15	20240605	2640	16.48	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
101	20250108	130255	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3065	-15	5	-0.49	1638746825	527646	119.25	3115	3155	3055	4000	2160	3080	3105.79	1.48	-115618	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1121	12.26	1.38	12	1.44	250.00	2223.00	5930	20240605	-48.31	2600	20231228	17.88	3190	-3.92	20250106	2900	5.69	20250102	5930	-48.31	20240605	2640	16.10	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
102	20250108	120251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	0	3	0.00	1325586020	425692	96.21	3115	3155	3070	4000	2160	3080	3113.99	1.48	-40335	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1126	12.32	1.39	12	1.16	250.00	2223.00	5930	20240605	-48.06	2600	20231228	18.46	3190	-3.45	20250106	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
103	20250108	110252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	5	2	0.16	1203589345	386123	87.26	3115	3155	3070	4000	2160	3080	3117.15	1.48	-32655	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1128	12.34	1.39	12	1.06	250.00	2223.00	5930	20240605	-47.98	2600	20231228	18.65	3190	-3.29	20250106	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
104	20250108	100252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3095	15	2	0.49	1041269980	333444	75.36	3115	3155	3080	4000	2160	3080	3122.82	1.48	-11340	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1132	12.38	1.39	12	0.91	250.00	2223.00	5930	20240605	-47.81	2600	20231228	19.04	3190	-2.98	20250106	2900	6.72	20250102	5930	-47.81	20240605	2640	17.23	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
105	20250108	090254	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3135	55	2	1.79	54378265	17433	3.94	3115	3145	3100	4000	2160	3080	3120.19	1.48	-168	3180	3130	3090	3040	3000	3110	3020	189	920	500	1900	5	1	36571255	1147	12.54	1.41	12	0.05	250.00	2223.00	5930	20240605	-47.13	2600	20231228	20.58	3190	-1.72	20250106	2900	8.10	20250102	5930	-47.13	20240605	2640	18.75	20241128	4.01	N	012690	500	188 억	541344	N	N	11	N	N
106	20250107	160250	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	-30	5	-0.96	1351664645	436722	30.70	3120	3140	3050	4040	2180	3110	3095.11	1.45	13507	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1126	12.32	1.39	12	1.19	250.00	2223.00	5930	20240605	-48.06	2600	20231228	18.46	3190	-3.45	20250106	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.00	N	012690	500	188 억	529060	N	N	11	N	N
107	20250107	150252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	-30	5	-0.96	1291113330	417064	29.32	3120	3140	3050	4040	2180	3110	3095.72	1.45	14706	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1126	12.32	1.39	12	1.14	250.00	2223.00	5930	20240605	-48.06	2600	20231228	18.46	3190	-3.45	20250106	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
108	20250107	140251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3080	-30	5	-0.96	1051905590	339162	23.84	3120	3140	3080	4040	2180	3110	3101.48	1.45	15012	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1126	12.32	1.39	12	0.93	250.00	2223.00	5930	20240605	-48.06	2600	20231228	18.46	3190	-3.45	20250106	2900	6.21	20250102	5930	-48.06	20240605	2640	16.67	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
109	20250107	130251	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3090	-20	5	-0.64	957526320	308556	21.69	3120	3140	3080	4040	2180	3110	3103.25	1.45	28853	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1130	12.36	1.39	12	0.84	250.00	2223.00	5930	20240605	-47.89	2600	20231228	18.85	3190	-3.13	20250106	2900	6.55	20250102	5930	-47.89	20240605	2640	17.05	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
110	20250107	120252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3100	-10	5	-0.32	801503680	258110	18.14	3120	3140	3080	4040	2180	3110	3105.28	1.45	36987	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1134	12.40	1.39	12	0.71	250.00	2223.00	5930	20240605	-47.72	2600	20231228	19.23	3190	-2.82	20250106	2900	6.90	20250102	5930	-47.72	20240605	2640	17.42	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
111	20250107	110249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3140	30	2	0.96	742912630	239276	16.82	3120	3140	3080	4040	2180	3110	3104.84	1.45	38237	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1148	12.56	1.41	12	0.65	250.00	2223.00	5930	20240605	-47.05	2600	20231228	20.77	3190	-1.57	20250106	2900	8.28	20250102	5930	-47.05	20240605	2640	18.94	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
112	20250107	100252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	-25	5	-0.80	571417520	184239	12.95	3120	3135	3080	4040	2180	3110	3101.50	1.45	36738	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1128	12.34	1.39	12	0.50	250.00	2223.00	5930	20240605	-47.98	2600	20231228	18.65	3190	-3.29	20250106	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
113	20250107	090252	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3120	10	2	0.32	80896635	26007	1.83	3120	3120	3080	4040	2180	3110	3110.57	1.45	-5476	3273	3191	3108	3026	2943	3232	3067	189	930	500	1920	5	1	36571255	1141	12.48	1.40	12	0.07	250.00	2223.00	5930	20240605	-47.39	2600	20231228	20.00	3190	-2.19	20250106	2900	7.59	20250102	5930	-47.39	20240605	2640	18.18	20241128	4.00	N	012690	500	188 억	529060	N	N	0	N	N
114	20250106	160248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3110	90	2	2.98	4149142840	1330414	583.03	3025	3190	3025	3925	2115	3020	3118.71	1.75	-113618	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1137	12.44	1.40	12	3.64	250.00	2223.00	5930	20240605	-47.55	2590	20231226	20.08	3190	-2.51	20250106	2900	7.24	20250102	5930	-47.55	20240605	2640	17.80	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
115	20250106	150249	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3115	95	2	3.15	3970289485	1272891	557.82	3025	3190	3025	3925	2115	3020	3119.11	1.75	-125310	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1139	12.46	1.40	12	3.48	250.00	2223.00	5930	20240605	-47.47	2590	20231226	20.27	3190	-2.35	20250106	2900	7.41	20250102	5930	-47.47	20240605	2640	17.99	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
116	20250106	140248	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3120	100	2	3.31	3614217250	1158481	507.68	3025	3190	3025	3925	2115	3020	3119.79	1.75	-149889	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1141	12.48	1.40	12	3.17	250.00	2223.00	5930	20240605	-47.39	2590	20231226	20.46	3190	-2.19	20250106	2900	7.59	20250102	5930	-47.39	20240605	2640	18.18	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
117	20250106	130247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3085	65	2	2.15	517129665	169102	74.11	3025	3100	3025	3925	2115	3020	3058.09	1.75	-2362	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1128	12.34	1.39	12	0.46	250.00	2223.00	5930	20240605	-47.98	2590	20231226	19.11	3100	-0.48	20250106	2900	6.38	20250102	5930	-47.98	20240605	2640	16.86	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
118	20250106	120247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3045	25	2	0.83	372583440	122098	53.51	3025	3080	3025	3925	2115	3020	3051.51	1.75	-13389	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1114	12.18	1.37	12	0.33	250.00	2223.00	5930	20240605	-48.65	2590	20231226	17.57	3080	-1.14	20250106	2900	5.00	20250102	5930	-48.65	20240605	2640	15.34	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
119	20250106	110247	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3030	10	2	0.33	317371810	103971	45.56	3025	3080	3025	3925	2115	3020	3052.50	1.75	-18463	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1108	12.12	1.36	12	0.28	250.00	2223.00	5930	20240605	-48.90	2590	20231226	16.99	3080	-1.62	20250106	2900	4.48	20250102	5930	-48.90	20240605	2640	14.77	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
120	20250106	100246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3040	20	2	0.66	211890595	69379	30.40	3025	3080	3025	3925	2115	3020	3054.10	1.75	-9350	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1112	12.16	1.37	12	0.19	250.00	2223.00	5930	20240605	-48.74	2590	20231226	17.37	3080	-1.30	20250106	2900	4.83	20250102	5930	-48.74	20240605	2640	15.15	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
121	20250106	090245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3050	30	2	0.99	21306380	7008	3.07	3025	3050	3025	3925	2115	3020	3040.29	1.75	508	3086	3052	3011	2977	2936	3070	2995	189	905	500	1870	5	1	36571255	1115	12.20	1.37	12	0.02	250.00	2223.00	5930	20240605	-48.57	2590	20231226	17.76	3050	0.00	20250106	2900	5.17	20250102	5930	-48.57	20240605	2640	15.53	20241128	3.98	N	012690	500	188 억	639395	N	N	0	N	N
122	20250103	160246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3020	5	2	0.17	688322800	227994	90.76	2990	3045	2970	3915	2115	3015	3019.04	1.79	-1118	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1104	12.08	1.36	12	0.62	250.00	2223.00	5930	20240605	-49.07	2590	20231226	16.60	3045	-0.82	20250103	2900	4.14	20250102	5930	-49.07	20240605	2640	14.39	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
123	20250103	150246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3020	5	2	0.17	663165565	219660	87.45	2990	3045	2970	3915	2115	3015	3019.05	1.79	-193	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1104	12.08	1.36	12	0.60	250.00	2223.00	5930	20240605	-49.07	2590	20231226	16.60	3045	-0.82	20250103	2900	4.14	20250102	5930	-49.07	20240605	2640	14.39	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
124	20250103	140246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3015	0	3	0.00	620366225	205485	81.80	2990	3045	2970	3915	2115	3015	3019.03	1.79	-1901	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1103	12.06	1.36	12	0.56	250.00	2223.00	5930	20240605	-49.16	2590	20231226	16.41	3045	-0.99	20250103	2900	3.97	20250102	5930	-49.16	20240605	2640	14.20	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
125	20250103	130246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3030	15	2	0.50	467830430	154955	61.69	2990	3045	2970	3915	2115	3015	3019.14	1.79	4221	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1108	12.12	1.36	12	0.42	250.00	2223.00	5930	20240605	-48.90	2590	20231226	16.99	3045	-0.49	20250103	2900	4.48	20250102	5930	-48.90	20240605	2640	14.77	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
126	20250103	120246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3040	25	2	0.83	382704695	126902	50.52	2990	3040	2970	3915	2115	3015	3015.75	1.79	-2500	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1112	12.16	1.37	12	0.35	250.00	2223.00	5930	20240605	-48.74	2590	20231226	17.37	3040	0.00	20250102	2900	4.83	20250102	5930	-48.74	20240605	2640	15.15	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
127	20250103	110246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3025	10	2	0.33	260784655	86697	34.51	2990	3030	2970	3915	2115	3015	3008.00	1.79	-1296	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1106	12.10	1.36	12	0.24	250.00	2223.00	5930	20240605	-48.99	2590	20231226	16.80	3040	-0.49	20250102	2900	4.31	20250102	5930	-48.99	20240605	2640	14.58	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
128	20250103	100245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3010	-5	5	-0.17	208993315	69531	27.68	2990	3030	2970	3915	2115	3015	3005.76	1.79	2455	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1101	12.04	1.35	12	0.19	250.00	2223.00	5930	20240605	-49.24	2590	20231226	16.22	3040	-0.99	20250102	2900	3.79	20250102	5930	-49.24	20240605	2640	14.02	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
129	20250103	090246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3000	-15	5	-0.50	14158960	4736	1.89	2990	3015	2970	3915	2115	3015	2989.65	1.79	343	3125	3070	2985	2930	2845	3097	2957	189	900	500	1860	5	1	36571255	1097	12.00	1.35	12	0.01	250.00	2223.00	5930	20240605	-49.41	2590	20231226	15.83	3040	-1.32	20250102	2900	3.45	20250102	5930	-49.41	20240605	2640	13.64	20240103	4.03	N	012690	500	188 억	653076	N	N	0	N	N
130	20250102	160245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3015	110	2	3.79	681320175	228566	228.52	2920	3040	2900	3775	2035	2905	2980.68	1.79	216	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1103	12.06	1.36	12	0.62	250.00	2223.00	5930	20240605	-49.16	2590	20231226	16.41	3040	-0.82	20250102	2900	3.97	20250102	5930	-49.16	20240605	2610	15.52	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
131	20250102	150246	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	3020	115	2	3.96	564293780	189726	189.68	2920	3040	2900	3775	2035	2905	2974.26	1.79	-1449	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1104	12.08	1.36	12	0.52	250.00	2223.00	5930	20240605	-49.07	2590	20231226	16.60	3040	-0.66	20250102	2900	4.14	20250102	5930	-49.07	20240605	2610	15.71	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
132	20250102	140244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2965	60	2	2.07	259432625	88152	88.13	2920	2970	2900	3775	2035	2905	2943.01	1.79	-14572	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1084	11.86	1.33	12	0.24	250.00	2223.00	5930	20240605	-50.00	2590	20231226	14.48	2970	-0.17	20250102	2900	2.24	20250102	5930	-50.00	20240605	2610	13.60	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
133	20250102	130244	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2950	45	2	1.55	223511190	75996	75.98	2920	2970	2900	3775	2035	2905	2941.09	1.79	-16282	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1079	11.80	1.33	12	0.21	250.00	2223.00	5930	20240605	-50.25	2590	20231226	13.90	2970	-0.67	20250102	2900	1.72	20250102	5930	-50.25	20240605	2610	13.03	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
134	20250102	120245	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2945	40	2	1.38	188177285	63999	63.98	2920	2970	2900	3775	2035	2905	2940.32	1.79	-9835	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1077	11.78	1.32	12	0.17	250.00	2223.00	5930	20240605	-50.34	2590	20231226	13.71	2970	-0.84	20250102	2900	1.55	20250102	5930	-50.34	20240605	2610	12.84	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
135	20250102	110236	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2940	35	2	1.20	138955175	47268	47.26	2920	2970	2900	3775	2035	2905	2939.73	1.79	-1862	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1075	11.76	1.32	12	0.13	250.00	2223.00	5930	20240605	-50.42	2590	20231226	13.51	2970	-1.01	20250102	2900	1.38	20250102	5930	-50.42	20240605	2610	12.64	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
136	20250102	100243	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	0	3	0.00	18591145	6379	6.38	2920	2940	2905	3775	2035	2905	2914.43	1.79	-3222	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1062	11.62	1.31	12	0.02	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	2940	-1.19	20250102	2905	0.00	20250102	5930	-51.01	20240605	2610	11.30	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N
137	20250102	090241	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	0	3	0.00	0	0	0.00	0	0	0	3775	2035	2905	0.00	1.79	0	2975	2940	2870	2835	2765	2957	2852	189	870	500	1800	5	1	36571255	1062	11.62	1.31	12	0.00	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	0	0.00	0	0	0.00	0	5930	-51.01	20240605	2610	11.30	20240102	4.15	N	012690	500	188 억	656390	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History