KissMeData/027970/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +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	20250227	160414	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	1	2	0.12	28539609	34648	222.10	824	826	820	1071	577	824	823.70	0.12	-1169	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
3	20250227	150411	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	0	3	0.00	27728638	33665	215.80	824	826	820	1071	577	824	823.66	0.12	-1170	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
4	20250227	140413	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	0	3	0.00	19936579	24203	155.15	824	826	820	1071	577	824	823.72	0.12	-1170	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
5	20250227	130411	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	1	2	0.12	18934471	22987	147.35	824	826	820	1071	577	824	823.70	0.12	-1170	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
6	20250227	120411	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	0	3	0.00	18643434	22634	145.09	824	826	820	1071	577	824	823.69	0.12	-1170	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
7	20250227	110414	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	2	2	0.24	8303398	10078	64.60	824	826	820	1071	577	824	823.91	0.12	-1170	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
8	20250227	100426	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	0	3	0.00	4718452	5737	36.78	824	826	820	1071	577	824	822.46	0.12	281	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
9	20250227	090424	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-4	5	-0.49	1653657	2014	12.91	824	824	820	1071	577	824	821.08	0.12	154	828	825	821	818	814	827	820	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	234039	N	N	36	N	N
10	20250226	160411	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	2	2	0.24	12829280	15595	39.33	817	824	817	1068	576	822	822.54	0.12	240	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	233799	N	N	36	N	N
11	20250226	150413	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	2	2	0.24	8226387	10004	25.23	817	824	817	1068	576	822	822.31	0.12	240	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
12	20250226	140413	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	2	2	0.24	5439569	6619	16.69	817	824	817	1068	576	822	821.81	0.12	190	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
13	20250226	130412	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	2	2	0.24	4999862	6085	15.35	817	824	817	1068	576	822	821.67	0.12	190	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
14	20250226	120413	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	1	2	0.12	4520502	5502	13.88	817	824	817	1068	576	822	821.61	0.12	190	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
15	20250226	110412	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	0	3	0.00	2066386	2515	6.34	817	824	817	1068	576	822	821.62	0.12	-17	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
16	20250226	100411	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	1	2	0.12	555704	676	1.70	817	824	817	1068	576	822	822.05	0.12	-17	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
17	20250226	090415	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	2	2	0.24	96413	118	0.30	817	824	817	1068	576	822	817.06	0.12	-17	833	827	823	817	813	830	820	1902	246	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	233799	N	N	15	N	N
18	20250225	160409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	0	3	0.00	30910916	37611	71.15	820	829	819	1068	576	822	821.86	0.12	-486	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	234285	N	N	15	N	N
19	20250225	150410	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	1	2	0.12	28560573	34752	65.75	820	829	819	1068	576	822	821.84	0.12	-486	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
20	20250225	140409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-2	5	-0.24	17280112	20996	39.72	820	829	819	1068	576	822	823.02	0.12	-492	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
21	20250225	130410	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	4	2	0.49	12304428	14947	28.28	820	829	819	1068	576	822	823.20	0.12	-495	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
22	20250225	120409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	3	2	0.36	11194164	13602	25.73	820	829	819	1068	576	822	822.98	0.12	-495	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
23	20250225	110409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	828	6	2	0.73	3577279	4334	8.20	820	829	819	1068	576	822	825.40	0.12	-472	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1575	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.69	740	20241209	11.89	894	-7.38	20250108	811	2.10	20250203	1396	-40.69	20241015	740	11.89	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
24	20250225	100408	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	5	2	0.61	2699357	3273	6.19	820	829	819	1068	576	822	824.73	0.12	-472	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
25	20250225	090410	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-2	5	-0.24	83640	102	0.19	820	820	820	1068	576	822	820.00	0.12	-3	831	826	822	817	813	829	820	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	234285	N	N	8	N	N
26	20250224	160407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	2	2	0.24	42718768	51850	65.35	820	827	818	1066	574	820	823.89	0.12	3301	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	231594	N	N	8	N	N
27	20250224	150406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	7	2	0.85	38725894	46992	59.23	820	827	818	1066	574	820	824.10	0.12	2451	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
28	20250224	140406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	7	2	0.85	28050769	34035	42.90	820	827	818	1066	574	820	824.17	0.12	1767	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
29	20250224	130406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	5	2	0.61	25020804	30366	38.27	820	826	818	1066	574	820	823.97	0.12	809	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
30	20250224	120406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	4	2	0.49	24788978	30085	37.92	820	826	818	1066	574	820	823.96	0.12	729	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
31	20250224	110404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	5	2	0.61	23903428	29010	36.56	820	826	818	1066	574	820	823.97	0.12	532	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
32	20250224	100404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	6	2	0.73	12679326	15383	19.39	820	826	818	1066	574	820	824.24	0.12	507	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
33	20250224	090407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	1	2	0.12	875764	1068	1.35	820	821	818	1066	574	820	820.00	0.12	601	832	826	821	815	810	823	812	1902	246	1000	590	1	1	190178237	1561	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	231594	N	N	26	N	N
34	20250221	160404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-4	5	-0.49	64865146	79233	192.20	824	827	816	1071	577	824	818.66	0.12	286	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	231308	N	N	26	N	N
35	20250221	150406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	-5	5	-0.61	64278031	78517	190.46	824	827	816	1071	577	824	818.65	0.12	289	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1558	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
36	20250221	140405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	-7	5	-0.85	63978835	78152	189.58	824	827	816	1071	577	824	818.65	0.12	369	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1554	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
37	20250221	130404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-4	5	-0.49	49782027	60800	147.49	824	827	816	1071	577	824	818.78	0.12	369	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
38	20250221	120405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-4	5	-0.49	48737386	59526	144.40	824	827	816	1071	577	824	818.76	0.12	369	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
39	20250221	110403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-4	5	-0.49	47075652	57498	139.48	824	827	816	1071	577	824	818.74	0.12	369	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
40	20250221	100404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	-6	5	-0.73	21491104	26285	63.76	824	827	816	1071	577	824	817.62	0.12	369	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1556	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
41	20250221	090404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	3	2	0.36	7440	9	0.02	824	827	824	1071	577	824	826.67	0.12	0	830	826	824	820	818	826	820	1902	247	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	231308	N	N	71	N	N
42	20250220	160403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	-2	5	-0.24	33903207	41164	39.52	826	828	822	1073	579	826	823.61	0.12	4619	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	228839	N	N	71	N	N
43	20250220	150403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	1	2	0.12	32128502	39012	37.46	826	828	822	1073	579	826	823.55	0.12	4160	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
44	20250220	140404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	-3	5	-0.36	21348106	25934	24.90	826	827	822	1073	579	826	823.17	0.12	2769	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
45	20250220	130402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	-4	5	-0.48	20962938	25466	24.45	826	827	822	1073	579	826	823.17	0.12	2778	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
46	20250220	120403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	-4	5	-0.48	10592228	12864	12.35	826	827	822	1073	579	826	823.40	0.12	1789	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
47	20250220	110402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	-3	5	-0.36	7956063	9662	9.28	826	827	822	1073	579	826	823.44	0.12	1124	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
48	20250220	100402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	0	3	0.00	1622302	1965	1.89	826	827	823	1073	579	826	825.60	0.12	-5	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
49	20250220	090404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	0	3	0.00	30562	37	0.04	826	826	826	1073	579	826	826.00	0.12	0	834	830	825	821	816	832	823	1902	247	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	228839	N	N	157	N	N
50	20250219	160401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	9	2	1.10	85740147	104088	190.89	820	829	820	1062	572	817	823.72	0.12	3814	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1571	-1.40	0.36	12	0.05	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	225093	N	N	157	N	N
51	20250219	150403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	6	2	0.73	82249076	99850	183.12	820	829	820	1062	572	817	823.73	0.12	3688	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1565	-1.39	0.36	12	0.05	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
52	20250219	140400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	4	2	0.49	72843451	88392	162.11	820	829	820	1062	572	817	824.10	0.12	2347	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1561	-1.39	0.36	12	0.05	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
53	20250219	130401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	10	2	1.22	36604451	44323	81.29	820	829	820	1062	572	817	825.87	0.12	749	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
54	20250219	120401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	828	11	2	1.35	26388548	31951	58.60	820	829	820	1062	572	817	825.93	0.12	509	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1575	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.69	740	20241209	11.89	894	-7.38	20250108	811	2.10	20250203	1396	-40.69	20241015	740	11.89	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
55	20250219	110402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	10	2	1.22	6940372	8435	15.47	820	828	820	1062	572	817	822.87	0.12	298	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1573	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
56	20250219	100400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	7	2	0.86	4844912	5899	10.82	820	824	820	1062	572	817	821.38	0.12	235	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1567	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
57	20250219	090402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	4	2	0.49	1068273	1303	2.39	820	821	820	1062	572	817	820.07	0.12	-166	825	821	816	812	807	818	809	1902	245	1000	580	1	1	190178237	1561	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	225093	N	N	0	N	N
58	20250218	160400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	44210325	54222	120.58	819	820	811	1062	572	817	815.36	0.12	1167	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250218	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
59	20250218	150401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	41770763	51236	113.94	819	820	811	1062	572	817	815.26	0.12	1174	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250218	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
60	20250218	140401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	38957047	47792	106.28	819	820	811	1062	572	817	815.14	0.12	1174	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250218	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
61	20250218	130400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	815	-2	5	-0.24	35505766	43559	96.87	819	820	811	1062	572	817	815.12	0.12	1174	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1550	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.62	740	20241209	10.14	894	-8.84	20250108	811	0.49	20250218	1396	-41.62	20241015	740	10.14	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
62	20250218	120400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	25894173	31775	70.66	819	820	811	1062	572	817	814.92	0.12	1174	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250218	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
63	20250218	110400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	21157305	25971	57.76	819	820	811	1062	572	817	814.65	0.12	1174	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250218	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
64	20250218	100400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	814	-3	5	-0.37	5935899	7263	16.15	819	820	814	1062	572	817	817.28	0.12	77	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1548	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.69	740	20241209	10.00	894	-8.95	20250108	811	0.37	20250203	1396	-41.69	20241015	740	10.00	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
65	20250218	090400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	2	2	0.24	52412	64	0.14	819	819	817	1062	572	817	818.94	0.12	-6	825	820	816	811	807	823	814	1902	245	1000	580	1	1	190178237	1558	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	224002	N	N	85	N	N
66	20250217	160400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	36733209	44966	59.86	815	821	812	1062	572	817	816.91	0.12	-3518	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	226885	N	N	85	N	N
67	20250217	150400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	35662627	43655	58.11	815	821	812	1062	572	817	816.92	0.12	-3181	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
68	20250217	140359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	2	2	0.24	24032962	29374	39.10	815	821	812	1062	572	817	818.17	0.12	-3437	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1558	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
69	20250217	130401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	1	2	0.12	19202437	23477	31.25	815	821	812	1062	572	817	817.93	0.12	-3421	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1556	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
70	20250217	120401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	2	2	0.24	18129160	22166	29.51	815	821	812	1062	572	817	817.88	0.12	-3367	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1558	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
71	20250217	110400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	4	2	0.49	15600237	19084	25.40	815	821	812	1062	572	817	817.45	0.12	-3318	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1561	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
72	20250217	100359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	3	2	0.37	8859724	10864	14.46	815	820	812	1062	572	817	815.51	0.12	-1834	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
73	20250217	090359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	0	3	0.00	761300	934	1.24	815	817	815	1062	572	817	815.10	0.12	0	823	820	816	813	809	821	814	1902	245	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	226885	N	N	132	N	N
74	20250214	160358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	1	2	0.12	60991746	74832	340.67	815	819	812	1060	572	816	815.05	0.12	1378	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	225507	N	N	132	N	N
75	20250214	150357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	3	2	0.37	60264322	73942	336.62	815	819	812	1060	572	816	815.02	0.12	1715	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1558	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
76	20250214	140358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	815	-1	5	-0.12	57633708	70719	321.95	815	818	812	1060	572	816	814.97	0.12	1138	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1550	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.62	740	20241209	10.14	894	-8.84	20250108	811	0.49	20250203	1396	-41.62	20241015	740	10.14	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
77	20250214	130358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	1	2	0.12	57031221	69981	318.59	815	817	812	1060	572	816	814.95	0.12	1101	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
78	20250214	120358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	0	3	0.00	53790869	66014	300.53	815	817	812	1060	572	816	814.84	0.12	1012	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
79	20250214	110356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	0	3	0.00	31792066	39007	177.58	815	817	812	1060	572	816	815.03	0.12	600	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
80	20250214	100358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	0	3	0.00	11913116	14602	66.48	815	817	814	1060	572	816	815.86	0.12	-35	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
81	20250214	090358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	1	2	0.12	1652546	2026	9.22	815	817	815	1060	572	816	815.67	0.12	1131	823	819	817	813	811	819	813	1902	244	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	225507	N	N	72	N	N
82	20250213	160355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	1	2	0.12	17875998	21864	39.46	816	821	815	1059	571	815	817.66	0.12	-391	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	225618	N	N	72	N	N
83	20250213	150354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	1	2	0.12	13124182	16038	28.95	816	821	816	1059	571	815	818.32	0.12	-11	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
84	20250213	140354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	2	2	0.25	12768918	15603	28.16	816	821	816	1059	571	815	818.36	0.12	124	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1554	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
85	20250213	130355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	5	2	0.61	9625439	11757	21.22	816	821	816	1059	571	815	818.70	0.12	-455	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
86	20250213	120355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	5	2	0.61	9208595	11248	20.30	816	821	816	1059	571	815	818.69	0.12	-455	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
87	20250213	110353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	3	2	0.37	8185030	9998	18.05	816	821	816	1059	571	815	818.67	0.12	-455	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1556	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
88	20250213	100355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	5	2	0.61	4573192	5587	10.08	816	820	816	1059	571	815	818.54	0.12	-45	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1559	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
89	20250213	090353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	4	2	0.49	640242	784	1.42	816	819	816	1059	571	815	816.64	0.12	-42	822	818	816	812	810	817	811	1902	244	1000	580	1	1	190178237	1558	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	225618	N	N	664	N	N
90	20250212	160353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	815	-7	5	-0.85	43048338	52727	164.98	820	820	814	1068	576	822	816.44	0.13	-13779	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1550	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.62	740	20241209	10.14	894	-8.84	20250108	811	0.49	20250203	1396	-41.62	20241015	740	10.14	20241209	0.31	N	027970	1000	1901 억	238982	N	N	664	N	N
91	20250212	150352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-6	5	-0.73	37574733	46010	143.97	820	820	815	1068	576	822	816.66	0.13	-10725	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
92	20250212	140353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	-5	5	-0.61	24899865	30479	95.37	820	820	815	1068	576	822	816.95	0.13	-1242	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
93	20250212	130353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	817	-5	5	-0.61	24668446	30196	94.48	820	820	815	1068	576	822	816.94	0.13	-1085	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	894	-8.61	20250108	811	0.74	20250203	1396	-41.48	20241015	740	10.41	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
94	20250212	120352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-6	5	-0.73	23089324	28262	88.43	820	820	815	1068	576	822	816.97	0.13	-1004	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
95	20250212	110352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	-3	5	-0.36	21755708	26629	83.32	820	820	815	1068	576	822	816.99	0.13	-953	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1558	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
96	20250212	100352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	-4	5	-0.49	13956318	17093	53.48	820	820	815	1068	576	822	816.49	0.13	-145	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1556	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
97	20250212	090355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-2	5	-0.24	37718	46	0.14	820	820	818	1068	576	822	819.96	0.13	-6	826	823	820	817	814	825	819	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	238982	N	N	0	N	N
98	20250211	160352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	-1	5	-0.12	26178543	31946	38.94	820	823	817	1069	577	823	819.46	0.13	-1179	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
99	20250211	150352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	-1	5	-0.12	24938147	30437	37.10	820	823	817	1069	577	823	819.34	0.13	-1090	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
100	20250211	140354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	-4	5	-0.49	21762774	26557	32.37	820	823	817	1069	577	823	819.47	0.13	-994	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1558	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
101	20250211	130350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-3	5	-0.36	17457704	21297	25.96	820	823	817	1069	577	823	819.73	0.13	-573	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
102	20250211	120351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	-5	5	-0.61	16226905	19796	24.13	820	823	817	1069	577	823	819.71	0.13	-553	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1556	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
103	20250211	110352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	819	-4	5	-0.49	16115520	19660	23.96	820	823	817	1069	577	823	819.71	0.13	-418	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1558	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	894	-8.39	20250108	811	0.99	20250203	1396	-41.33	20241015	740	10.68	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
104	20250211	100352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-3	5	-0.36	8165825	9950	12.13	820	823	820	1069	577	823	820.69	0.13	-103	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
105	20250211	090353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-3	5	-0.36	742920	906	1.10	820	820	820	1069	577	823	820.00	0.13	-122	830	826	820	816	810	828	818	1902	246	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	240275	N	N	0	N	N
106	20250210	160350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	-4	5	-0.48	65847088	80484	81.24	823	824	814	1075	579	827	818.11	0.13	-7416	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
107	20250210	150350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	-9	5	-1.09	63852212	78059	78.79	823	823	814	1075	579	827	818.00	0.13	-6971	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1556	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
108	20250210	140350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	-9	5	-1.09	59216408	72399	73.08	823	823	814	1075	579	827	817.92	0.13	-6628	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1556	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
109	20250210	130351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-11	5	-1.33	50776467	62065	62.65	823	823	814	1075	579	827	818.12	0.13	-4177	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
110	20250210	120349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	818	-9	5	-1.09	44359228	54207	54.72	823	823	814	1075	579	827	818.33	0.13	-2064	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1556	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.40	740	20241209	10.54	894	-8.50	20250108	811	0.86	20250203	1396	-41.40	20241015	740	10.54	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
111	20250210	110348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-11	5	-1.33	38302742	46798	47.24	823	823	814	1075	579	827	818.47	0.13	268	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
112	20250210	100347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-11	5	-1.33	21433294	26220	26.47	823	823	814	1075	579	827	817.44	0.13	426	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.01	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
113	20250210	090348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-7	5	-0.85	1592956	1939	1.96	823	823	820	1075	579	827	821.53	0.13	-1229	838	832	824	818	810	835	821	1902	248	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	239294	N	N	1	N	N
114	20250207	160345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	-4	5	-0.48	81308599	99066	246.27	823	830	816	1080	582	831	820.75	0.13	-9606	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.05	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	246203	N	N	1	N	N
115	20250207	150346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	-10	5	-1.20	78220335	95321	236.96	823	830	816	1080	582	831	820.60	0.13	-8069	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1561	-1.39	0.36	12	0.05	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
116	20250207	140345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-11	5	-1.32	51551303	62692	155.85	823	830	819	1080	582	831	822.29	0.13	-7676	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
117	20250207	130344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	820	-11	5	-1.32	44717886	54358	135.13	823	830	820	1080	582	831	822.66	0.13	-6707	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	894	-8.28	20250108	811	1.11	20250203	1396	-41.26	20241015	740	10.81	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
118	20250207	120345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	-10	5	-1.20	31804460	38641	96.06	823	830	821	1080	582	831	823.08	0.13	-5194	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1561	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
119	20250207	110344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	821	-10	5	-1.20	29041765	35276	87.69	823	830	821	1080	582	831	823.27	0.13	-4738	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1561	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	894	-8.17	20250108	811	1.23	20250203	1396	-41.19	20241015	740	10.95	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
120	20250207	100344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	-8	5	-0.96	21592719	26220	65.18	823	830	822	1080	582	831	823.52	0.13	-2248	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
121	20250207	090346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	-8	5	-0.96	749759	911	2.26	823	829	823	1080	582	831	823.01	0.13	-811	837	833	828	824	819	836	827	1902	249	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	246203	N	N	30	N	N
122	20250206	160337	57	100.00	KOSPI	종이·목재	N	N	N	N	N	831	4	2	0.48	33249336	40217	67.21	827	832	823	1075	579	827	826.75	0.13	1291	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1580	-1.41	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.47	740	20241209	12.30	894	-7.05	20250108	811	2.47	20250203	1396	-40.47	20241015	740	12.30	20241209	0.31	N	027970	1000	1901 억	248802	N	N	30	N	N
123	20250206	150339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	0	3	0.00	29698942	35943	60.07	827	832	823	1075	579	827	826.28	0.13	-2493	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
124	20250206	140341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	0	3	0.00	21566132	26117	43.65	827	832	823	1075	579	827	825.75	0.13	-2591	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
125	20250206	130338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	-1	5	-0.12	19520774	23638	39.50	827	832	823	1075	579	827	825.82	0.13	-2581	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
126	20250206	120336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	0	3	0.00	12866886	15565	26.01	827	832	825	1075	579	827	826.66	0.13	-1904	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
127	20250206	110331	57	100.00	KOSPI	종이·목재	N	N	N	N	N	829	2	2	0.24	10895816	13181	22.03	827	832	825	1075	579	827	826.63	0.13	-687	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1577	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	894	-7.27	20250108	811	2.22	20250203	1396	-40.62	20241015	740	12.03	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
128	20250206	100338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	-2	5	-0.24	3219921	3897	6.51	827	832	825	1075	579	827	826.26	0.13	-678	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
129	20250206	090338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	829	2	2	0.24	34736	42	0.07	827	829	827	1075	579	827	827.05	0.13	0	836	831	825	820	814	834	823	1902	248	1000	590	1	1	190178237	1577	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	894	-7.27	20250108	811	2.22	20250203	1396	-40.62	20241015	740	12.03	20241209	0.31	N	027970	1000	1901 억	248802	N	N	14	N	N
130	20250205	160335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	1	2	0.12	49050839	59448	110.60	826	830	819	1073	579	826	825.09	0.13	4022	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	244600	N	N	14	N	N
131	20250205	150336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	1	2	0.12	45793661	55509	103.27	826	830	819	1073	579	826	824.98	0.13	4576	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
132	20250205	140335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	1	2	0.12	45271406	54876	102.09	826	830	819	1073	579	826	824.98	0.13	4536	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
133	20250205	130335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	828	2	2	0.24	43442709	52659	97.97	826	830	819	1073	579	826	824.98	0.13	4536	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1575	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.69	740	20241209	11.89	894	-7.38	20250108	811	2.10	20250203	1396	-40.69	20241015	740	11.89	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
134	20250205	120336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	1	2	0.12	40120233	48640	90.49	826	830	819	1073	579	826	824.84	0.13	3930	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
135	20250205	110334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	824	-2	5	-0.24	32795053	39755	73.96	826	830	819	1073	579	826	824.93	0.13	45	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	894	-7.83	20250108	811	1.60	20250203	1396	-40.97	20241015	740	11.35	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
136	20250205	100337	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	0	3	0.00	20958097	25404	47.26	826	830	819	1073	579	826	824.99	0.13	43	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
137	20250205	090341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	0	3	0.00	504686	611	1.14	826	826	826	1073	579	826	826.00	0.13	-4	836	831	822	817	808	833	819	1902	247	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	244600	N	N	29	N	N
138	20250204	160332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	5	2	0.61	43704579	53248	84.05	817	827	813	1067	575	821	820.77	0.13	2746	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	241683	N	N	29	N	N
139	20250204	150333	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	4	2	0.49	40858785	49800	78.61	817	827	813	1067	575	821	820.46	0.13	2859	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N
140	20250204	140332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	826	5	2	0.61	33662833	41055	64.81	817	827	813	1067	575	821	819.94	0.13	2815	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	894	-7.61	20250108	811	1.85	20250203	1396	-40.83	20241015	740	11.62	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N
141	20250204	130332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	827	6	2	0.73	32261238	39356	62.13	817	827	813	1067	575	821	819.73	0.13	2771	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	894	-7.49	20250108	811	1.97	20250203	1396	-40.76	20241015	740	11.76	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N
142	20250204	120336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	825	4	2	0.49	28873673	35238	55.63	817	826	813	1067	575	821	819.39	0.13	2573	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	894	-7.72	20250108	811	1.73	20250203	1396	-40.90	20241015	740	11.49	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N
143	20250204	110329	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	2	2	0.24	21176648	25888	40.87	817	826	813	1067	575	821	818.01	0.13	2581	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	811	1.48	20250203	1396	-41.05	20241015	740	11.22	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N
144	20250204	100332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	822	1	2	0.12	10702073	13123	20.72	817	826	813	1067	575	821	815.52	0.13	4249	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	894	-8.05	20250108	811	1.36	20250203	1396	-41.12	20241015	740	11.08	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N
145	20250204	090332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	-5	5	-0.61	1206269	1481	2.34	817	821	813	1067	575	821	814.50	0.13	124	842	831	821	810	800	826	805	1902	246	1000	590	1	1	190178237	1552	-1.38	0.35	12	0.00	-591.00	2306.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	811	0.62	20250203	1396	-41.55	20241015	740	10.27	20241209	0.31	N	027970	1000	1901 억	241683	N	N	4	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History