KissMeData/025750/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 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	20250228	160407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	900	-50	5	-5.26	905595674	988846	69.52	931	944	899	1235	665	950	915.85	2.88	19253	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	725	-5.08	0.52	12	1.23	-177.00	1734.00	1240	20250123	-27.42	569	20241209	58.17	1240	-27.42	20250123	635	41.73	20250102	1240	-27.42	20250123	569	58.17	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
3	20250228	150409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	902	-48	5	-5.05	859892341	938106	65.95	931	944	899	1235	665	950	916.62	2.88	27070	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	727	-5.10	0.52	12	1.16	-177.00	1734.00	1240	20250123	-27.26	569	20241209	58.52	1240	-27.26	20250123	635	42.05	20250102	1240	-27.26	20250123	569	58.52	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
4	20250228	140410	57	100.00	KOSPI	종이·목재	N	N	N	N	N	904	-46	5	-4.84	781791664	851583	59.87	931	944	899	1235	665	950	918.04	2.88	2207	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	728	-5.11	0.52	12	1.06	-177.00	1734.00	1240	20250123	-27.10	569	20241209	58.88	1240	-27.10	20250123	635	42.36	20250102	1240	-27.10	20250123	569	58.88	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
5	20250228	130409	57	100.00	KOSPI	종이·목재	N	N	N	N	N	902	-48	5	-5.05	713132455	775556	54.52	931	944	899	1235	665	950	919.51	2.88	-10614	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	727	-5.10	0.52	12	0.96	-177.00	1734.00	1240	20250123	-27.26	569	20241209	58.52	1240	-27.26	20250123	635	42.05	20250102	1240	-27.26	20250123	569	58.52	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
6	20250228	120407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	908	-42	5	-4.42	592595011	641997	45.13	931	944	906	1235	665	950	923.05	2.88	-24740	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	732	-5.13	0.52	12	0.80	-177.00	1734.00	1240	20250123	-26.77	569	20241209	59.58	1240	-26.77	20250123	635	42.99	20250102	1240	-26.77	20250123	569	59.58	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
7	20250228	110407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	919	-31	5	-3.26	456436575	492737	34.64	931	944	917	1235	665	950	926.32	2.88	-32069	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	740	-5.19	0.53	12	0.61	-177.00	1734.00	1240	20250123	-25.89	569	20241209	61.51	1240	-25.89	20250123	635	44.72	20250102	1240	-25.89	20250123	569	61.51	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
8	20250228	100407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	923	-27	5	-2.84	374923532	404226	28.42	931	944	917	1235	665	950	927.50	2.88	-30704	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	744	-5.21	0.53	12	0.50	-177.00	1734.00	1240	20250123	-25.56	569	20241209	62.21	1240	-25.56	20250123	635	45.35	20250102	1240	-25.56	20250123	569	62.21	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
9	20250228	090408	57	100.00	KOSPI	종이·목재	N	N	N	N	N	930	-20	5	-2.11	65718085	70622	4.96	931	943	926	1235	665	950	930.54	2.88	-29272	1020	984	953	917	886	1003	936	838	285	1000	660	1	1	80565149	749	-5.25	0.54	12	0.09	-177.00	1734.00	1240	20250123	-25.00	569	20241209	63.44	1240	-25.00	20250123	635	46.46	20250102	1240	-25.00	20250123	569	63.44	20241209	2.40	N	025750	1000	837 억	2322943	N	N	0	N	N
10	20250227	160406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	950	20	2	2.15	1366938546	1416414	146.90	929	989	922	1209	651	930	965.07	2.72	110469	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	765	-5.37	0.55	12	1.76	-177.00	1734.00	1240	20250123	-23.39	569	20241209	66.96	1240	-23.39	20250123	635	49.61	20250102	1240	-23.39	20250123	569	66.96	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
11	20250227	150404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	955	25	2	2.69	1338703463	1386801	143.83	929	989	922	1209	651	930	965.32	2.72	98962	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	769	-5.40	0.55	12	1.72	-177.00	1734.00	1240	20250123	-22.98	569	20241209	67.84	1240	-22.98	20250123	635	50.39	20250102	1240	-22.98	20250123	569	67.84	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
12	20250227	140406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	954	24	2	2.58	1010676488	1048944	108.79	929	989	922	1209	651	930	963.52	2.72	91703	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	769	-5.39	0.55	12	1.30	-177.00	1734.00	1240	20250123	-23.06	569	20241209	67.66	1240	-23.06	20250123	635	50.24	20250102	1240	-23.06	20250123	569	67.66	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
13	20250227	130404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	955	25	2	2.69	943301072	978140	101.45	929	989	922	1209	651	930	964.38	2.72	97196	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	769	-5.40	0.55	12	1.21	-177.00	1734.00	1240	20250123	-22.98	569	20241209	67.84	1240	-22.98	20250123	635	50.39	20250102	1240	-22.98	20250123	569	67.84	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
14	20250227	120404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	966	36	2	3.87	880282867	912423	94.63	929	989	922	1209	651	930	964.77	2.72	98839	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	778	-5.46	0.56	12	1.13	-177.00	1734.00	1240	20250123	-22.10	569	20241209	69.77	1240	-22.10	20250123	635	52.13	20250102	1240	-22.10	20250123	569	69.77	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
15	20250227	110407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	957	27	2	2.90	792969242	821045	85.15	929	989	922	1209	651	930	965.80	2.72	113636	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	771	-5.41	0.55	12	1.02	-177.00	1734.00	1240	20250123	-22.82	569	20241209	68.19	1240	-22.82	20250123	635	50.71	20250102	1240	-22.82	20250123	569	68.19	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
16	20250227	100418	57	100.00	KOSPI	종이·목재	N	N	N	N	N	960	30	2	3.23	333503522	349974	36.30	929	979	922	1209	651	930	952.94	2.72	42478	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	773	-5.42	0.55	12	0.43	-177.00	1734.00	1240	20250123	-22.58	569	20241209	68.72	1240	-22.58	20250123	635	51.18	20250102	1240	-22.58	20250123	569	68.72	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
17	20250227	090416	57	100.00	KOSPI	종이·목재	N	N	N	N	N	934	4	2	0.43	22405005	24208	2.51	929	934	922	1209	651	930	925.52	2.72	17816	990	959	943	912	896	952	905	838	279	1000	650	1	1	80565149	752	-5.28	0.54	12	0.03	-177.00	1734.00	1240	20250123	-24.68	569	20241209	64.15	1240	-24.68	20250123	635	47.09	20250102	1240	-24.68	20250123	569	64.15	20241209	2.36	N	025750	1000	837 억	2188197	N	N	49	N	N
18	20250226	160404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	930	-23	5	-2.41	913696847	962764	102.39	955	974	927	1238	668	953	949.04	2.81	-64619	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	749	-5.25	0.54	12	1.20	-177.00	1734.00	1240	20250123	-25.00	569	20241209	63.44	1240	-25.00	20250123	635	46.46	20250102	1240	-25.00	20250123	569	63.44	20241209	2.36	N	025750	1000	837 억	2264612	N	N	49	N	N
19	20250226	150405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	942	-11	5	-1.15	846033730	890104	94.66	955	974	929	1238	668	953	950.49	2.81	-61864	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	759	-5.32	0.54	12	1.10	-177.00	1734.00	1240	20250123	-24.03	569	20241209	65.55	1240	-24.03	20250123	635	48.35	20250102	1240	-24.03	20250123	569	65.55	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
20	20250226	140405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	940	-13	5	-1.36	670605834	702436	74.70	955	974	940	1238	668	953	954.69	2.81	-44362	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	757	-5.31	0.54	12	0.87	-177.00	1734.00	1240	20250123	-24.19	569	20241209	65.20	1240	-24.19	20250123	635	48.03	20250102	1240	-24.19	20250123	569	65.20	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
21	20250226	130404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	953	0	3	0.00	570362136	596533	63.44	955	974	940	1238	668	953	956.13	2.81	-22736	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	768	-5.38	0.55	12	0.74	-177.00	1734.00	1240	20250123	-23.15	569	20241209	67.49	1240	-23.15	20250123	635	50.08	20250102	1240	-23.15	20250123	569	67.49	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
22	20250226	120405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	960	7	2	0.73	367143301	384946	40.94	955	967	940	1238	668	953	953.75	2.81	-23177	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	773	-5.42	0.55	12	0.48	-177.00	1734.00	1240	20250123	-22.58	569	20241209	68.72	1240	-22.58	20250123	635	51.18	20250102	1240	-22.58	20250123	569	68.72	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
23	20250226	110405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	953	0	3	0.00	213618272	225003	23.93	955	958	940	1238	668	953	949.40	2.81	-26280	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	768	-5.38	0.55	12	0.28	-177.00	1734.00	1240	20250123	-23.15	569	20241209	67.49	1240	-23.15	20250123	635	50.08	20250102	1240	-23.15	20250123	569	67.49	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
24	20250226	100404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	946	-7	5	-0.73	131789336	139220	14.81	955	956	940	1238	668	953	946.63	2.81	15714	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	762	-5.34	0.55	12	0.17	-177.00	1734.00	1240	20250123	-23.71	569	20241209	66.26	1240	-23.71	20250123	635	48.98	20250102	1240	-23.71	20250123	569	66.26	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
25	20250226	090407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	954	1	2	0.10	16219538	17012	1.81	955	955	940	1238	668	953	953.42	2.81	-8133	1011	982	963	934	915	972	924	838	285	1000	660	1	1	80565149	769	-5.39	0.55	12	0.02	-177.00	1734.00	1240	20250123	-23.06	569	20241209	67.66	1240	-23.06	20250123	635	50.24	20250102	1240	-23.06	20250123	569	67.66	20241209	2.36	N	025750	1000	837 억	2264612	N	N	23	N	N
26	20250225	160402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	953	-5	5	-0.52	897639642	932583	68.59	971	992	944	1245	671	958	962.53	2.92	-70921	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	768	-5.38	0.55	12	1.16	-177.00	1734.00	1240	20250123	-23.15	569	20241209	67.49	1240	-23.15	20250123	635	50.08	20250102	1240	-23.15	20250123	569	67.49	20241209	2.31	N	025750	1000	837 억	2353323	N	N	23	N	N
27	20250225	150402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	951	-7	5	-0.73	859850355	892890	65.67	971	992	944	1245	671	958	963.00	2.92	-81850	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	766	-5.37	0.55	12	1.11	-177.00	1734.00	1240	20250123	-23.31	569	20241209	67.14	1240	-23.31	20250123	635	49.76	20250102	1240	-23.31	20250123	569	67.14	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
28	20250225	140402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	952	-6	5	-0.63	792254831	821799	60.44	971	992	944	1245	671	958	964.05	2.92	-84628	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	767	-5.38	0.55	12	1.02	-177.00	1734.00	1240	20250123	-23.23	569	20241209	67.31	1240	-23.23	20250123	635	49.92	20250102	1240	-23.23	20250123	569	67.31	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
29	20250225	130403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	951	-7	5	-0.73	756902624	784660	57.71	971	992	944	1245	671	958	964.63	2.92	-75330	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	766	-5.37	0.55	12	0.97	-177.00	1734.00	1240	20250123	-23.31	569	20241209	67.14	1240	-23.31	20250123	635	49.76	20250102	1240	-23.31	20250123	569	67.14	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
30	20250225	120401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	952	-6	5	-0.63	701230222	725972	53.39	971	992	946	1245	671	958	965.92	2.92	-69223	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	767	-5.38	0.55	12	0.90	-177.00	1734.00	1240	20250123	-23.23	569	20241209	67.31	1240	-23.23	20250123	635	49.92	20250102	1240	-23.23	20250123	569	67.31	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
31	20250225	110402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	959	1	2	0.10	649245349	671543	49.39	971	992	946	1245	671	958	966.80	2.92	-59124	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	773	-5.42	0.55	12	0.83	-177.00	1734.00	1240	20250123	-22.66	569	20241209	68.54	1240	-22.66	20250123	635	51.02	20250102	1240	-22.66	20250123	569	68.54	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
32	20250225	100401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	949	-9	5	-0.94	510996040	526517	38.72	971	992	949	1245	671	958	970.52	2.92	-37207	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	765	-5.36	0.55	12	0.65	-177.00	1734.00	1240	20250123	-23.47	569	20241209	66.78	1240	-23.47	20250123	635	49.45	20250102	1240	-23.47	20250123	569	66.78	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
33	20250225	090403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	971	13	2	1.36	53188666	54875	4.04	971	975	961	1245	671	958	969.28	2.92	10367	1011	984	941	914	871	998	928	838	287	1000	670	1	1	80565149	782	-5.49	0.56	12	0.07	-177.00	1734.00	1240	20250123	-21.69	569	20241209	70.65	1240	-21.69	20250123	635	52.91	20250102	1240	-21.69	20250123	569	70.65	20241209	2.31	N	025750	1000	837 억	2353323	N	N	11	N	N
34	20250224	160359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	958	8	2	0.84	1259705662	1347505	66.64	938	968	898	1235	665	950	934.83	2.79	86962	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	772	-5.41	0.55	12	1.67	-177.00	1734.00	1240	20250123	-22.74	569	20241209	68.37	1240	-22.74	20250123	635	50.87	20250102	1240	-22.74	20250123	569	68.37	20241209	2.35	N	025750	1000	837 억	2249671	N	N	11	N	N
35	20250224	150359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	953	3	2	0.32	1203861025	1288964	63.75	938	968	898	1235	665	950	933.98	2.79	94740	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	768	-5.38	0.55	12	1.60	-177.00	1734.00	1240	20250123	-23.15	569	20241209	67.49	1240	-23.15	20250123	635	50.08	20250102	1240	-23.15	20250123	569	67.49	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
36	20250224	140359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	952	2	2	0.21	1027678203	1104601	54.63	938	968	898	1235	665	950	930.36	2.79	67022	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	767	-5.38	0.55	12	1.37	-177.00	1734.00	1240	20250123	-23.23	569	20241209	67.31	1240	-23.23	20250123	635	49.92	20250102	1240	-23.23	20250123	569	67.31	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
37	20250224	130359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	954	4	2	0.42	771416581	836975	41.39	938	955	898	1235	665	950	921.67	2.79	108216	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	769	-5.39	0.55	12	1.04	-177.00	1734.00	1240	20250123	-23.06	569	20241209	67.66	1240	-23.06	20250123	635	50.24	20250102	1240	-23.06	20250123	569	67.66	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
38	20250224	120359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	942	-8	5	-0.84	721042726	783753	38.76	938	945	898	1235	665	950	919.99	2.79	113795	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	759	-5.32	0.54	12	0.97	-177.00	1734.00	1240	20250123	-24.03	569	20241209	65.55	1240	-24.03	20250123	635	48.35	20250102	1240	-24.03	20250123	569	65.55	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
39	20250224	110357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	939	-11	5	-1.16	661172449	720027	35.61	938	943	898	1235	665	950	918.26	2.79	95556	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	757	-5.31	0.54	12	0.89	-177.00	1734.00	1240	20250123	-24.27	569	20241209	65.03	1240	-24.27	20250123	635	47.87	20250102	1240	-24.27	20250123	569	65.03	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
40	20250224	100357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	922	-28	5	-2.95	548970277	599747	29.66	938	938	898	1235	665	950	915.34	2.79	79881	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	743	-5.21	0.53	12	0.74	-177.00	1734.00	1240	20250123	-25.65	569	20241209	62.04	1240	-25.65	20250123	635	45.20	20250102	1240	-25.65	20250123	569	62.04	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
41	20250224	090400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	914	-36	5	-3.79	83294080	90147	4.46	938	938	898	1235	665	950	923.98	2.79	21258	1050	999	959	908	868	980	889	838	285	1000	660	1	1	80565149	736	-5.16	0.53	12	0.11	-177.00	1734.00	1240	20250123	-26.29	569	20241209	60.63	1240	-26.29	20250123	635	43.94	20250102	1240	-26.29	20250123	569	60.63	20241209	2.35	N	025750	1000	837 억	2249671	N	N	42	N	N
42	20250221	160357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	950	-65	5	-6.40	1910063394	1993395	41.82	1010	1010	919	1319	711	1015	958.20	2.80	-15893	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	765	-5.37	0.55	12	2.47	-177.00	1734.00	1240	20250123	-23.39	569	20241209	66.96	1240	-23.39	20250123	635	49.61	20250102	1240	-23.39	20250123	569	66.96	20241209	2.23	N	025750	1000	837 억	2259780	N	N	42	N	N
43	20250221	150359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	944	-71	5	-7.00	1826238636	1904741	39.96	1010	1010	919	1319	711	1015	958.78	2.80	7851	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	761	-5.33	0.54	12	2.36	-177.00	1734.00	1240	20250123	-23.87	569	20241209	65.91	1240	-23.87	20250123	635	48.66	20250102	1240	-23.87	20250123	569	65.91	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
44	20250221	140357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	934	-81	5	-7.98	1608895399	1674254	35.12	1010	1010	919	1319	711	1015	960.96	2.80	53688	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	752	-5.28	0.54	12	2.08	-177.00	1734.00	1240	20250123	-24.68	569	20241209	64.15	1240	-24.68	20250123	635	47.09	20250102	1240	-24.68	20250123	569	64.15	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
45	20250221	130357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	959	-56	5	-5.52	1099751652	1129965	23.70	1010	1010	952	1319	711	1015	973.26	2.80	6889	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	773	-5.42	0.55	12	1.40	-177.00	1734.00	1240	20250123	-22.66	569	20241209	68.54	1240	-22.66	20250123	635	51.02	20250102	1240	-22.66	20250123	569	68.54	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
46	20250221	120358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	959	-56	5	-5.52	854065851	873361	18.32	1010	1010	955	1319	711	1015	977.90	2.80	-36789	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	773	-5.42	0.55	12	1.08	-177.00	1734.00	1240	20250123	-22.66	569	20241209	68.54	1240	-22.66	20250123	635	51.02	20250102	1240	-22.66	20250123	569	68.54	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
47	20250221	110356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	983	-32	5	-3.15	626340008	637179	13.37	1010	1010	970	1319	711	1015	982.98	2.80	-35683	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	792	-5.55	0.57	12	0.79	-177.00	1734.00	1240	20250123	-20.73	569	20241209	72.76	1240	-20.73	20250123	635	54.80	20250102	1240	-20.73	20250123	569	72.76	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
48	20250221	100357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	972	-43	5	-4.24	509728359	517804	10.86	1010	1010	970	1319	711	1015	984.40	2.80	-26812	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	783	-5.49	0.56	12	0.64	-177.00	1734.00	1240	20250123	-21.61	569	20241209	70.83	1240	-21.61	20250123	635	53.07	20250102	1240	-21.61	20250123	569	70.83	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
49	20250221	090357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1003	-12	5	-1.18	42906640	42908	0.90	1010	1010	980	1319	711	1015	999.93	2.80	-5491	1121	1067	1006	952	891	1095	980	838	304	1000	710	1	1	80565149	808	-5.67	0.58	12	0.05	-177.00	1734.00	1240	20250123	-19.11	569	20241209	76.27	1240	-19.11	20250123	635	57.95	20250102	1240	-19.11	20250123	569	76.27	20241209	2.23	N	025750	1000	837 억	2259780	N	N	21	N	N
50	20250220	160356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1015	52	2	5.40	4789580150	4755743	131.38	968	1060	945	1251	675	963	1007.11	3.31	-434534	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	818	-5.73	0.59	12	5.90	-177.00	1734.00	1240	20250123	-18.15	569	20241209	78.38	1240	-18.15	20250123	635	59.84	20250102	1240	-18.15	20250123	569	78.38	20241209	2.23	N	025750	1000	837 억	2666589	N	N	21	N	N
51	20250220	150356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1009	46	2	4.78	4696939218	4664219	128.85	968	1060	945	1251	675	963	1007.02	3.31	-425076	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	813	-5.70	0.58	12	5.79	-177.00	1734.00	1240	20250123	-18.63	569	20241209	77.33	1240	-18.63	20250123	635	58.90	20250102	1240	-18.63	20250123	569	77.33	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
52	20250220	140357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	996	33	2	3.43	4497833242	4465541	123.36	968	1060	945	1251	675	963	1007.24	3.31	-438204	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	802	-5.63	0.57	12	5.54	-177.00	1734.00	1240	20250123	-19.68	569	20241209	75.04	1240	-19.68	20250123	635	56.85	20250102	1240	-19.68	20250123	569	75.04	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
53	20250220	130355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	998	35	2	3.63	4231162467	4199029	116.00	968	1060	945	1251	675	963	1007.66	3.31	-432639	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	804	-5.64	0.58	12	5.21	-177.00	1734.00	1240	20250123	-19.52	569	20241209	75.40	1240	-19.52	20250123	635	57.17	20250102	1240	-19.52	20250123	569	75.40	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
54	20250220	120356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1010	47	2	4.88	3982147299	3950730	109.14	968	1060	945	1251	675	963	1007.96	3.31	-457457	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	814	-5.71	0.58	12	4.90	-177.00	1734.00	1240	20250123	-18.55	569	20241209	77.50	1240	-18.55	20250123	635	59.06	20250102	1240	-18.55	20250123	569	77.50	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
55	20250220	110356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1009	46	2	4.78	3770189012	3740015	103.32	968	1060	945	1251	675	963	1008.08	3.31	-478414	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	813	-5.70	0.58	12	4.64	-177.00	1734.00	1240	20250123	-18.63	569	20241209	77.33	1240	-18.63	20250123	635	58.90	20250102	1240	-18.63	20250123	569	77.33	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
56	20250220	100355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1040	77	2	8.00	2522156534	2516526	69.52	968	1060	945	1251	675	963	1002.25	3.31	-409465	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	838	-5.88	0.60	12	3.12	-177.00	1734.00	1240	20250123	-16.13	569	20241209	82.78	1240	-16.13	20250123	635	63.78	20250102	1240	-16.13	20250123	569	82.78	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
57	20250220	090357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	952	-11	5	-1.14	93336279	97506	2.69	968	968	945	1251	675	963	957.18	3.31	2403	1054	1008	945	899	836	1031	922	838	288	1000	670	1	1	80565149	767	-5.38	0.55	12	0.12	-177.00	1734.00	1240	20250123	-23.23	569	20241209	67.31	1240	-23.23	20250123	635	49.92	20250102	1240	-23.23	20250123	569	67.31	20241209	2.23	N	025750	1000	837 억	2666589	N	N	80	N	N
58	20250219	160354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	963	77	2	8.69	3401157488	3580300	712.26	886	991	882	1151	621	886	949.87	2.62	544647	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	776	-5.44	0.56	12	4.44	-177.00	1734.00	1240	20250123	-22.34	569	20241209	69.24	1240	-22.34	20250123	635	51.65	20250102	1240	-22.34	20250123	569	69.24	20241209	2.34	N	025750	1000	837 억	2111736	N	N	80	N	N
59	20250219	150356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	951	65	2	7.34	3282448070	3456532	687.63	886	991	882	1151	621	886	949.64	2.62	547701	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	766	-5.37	0.55	12	4.29	-177.00	1734.00	1240	20250123	-23.31	569	20241209	67.14	1240	-23.31	20250123	635	49.76	20250102	1240	-23.31	20250123	569	67.14	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
60	20250219	140353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	968	82	2	9.26	2875197518	3031189	603.02	886	991	882	1151	621	886	948.54	2.62	406420	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	780	-5.47	0.56	12	3.76	-177.00	1734.00	1240	20250123	-21.94	569	20241209	70.12	1240	-21.94	20250123	635	52.44	20250102	1240	-21.94	20250123	569	70.12	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
61	20250219	130354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	960	74	2	8.35	1315001986	1425469	283.58	886	962	882	1151	621	886	922.50	2.62	236540	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	773	-5.42	0.55	12	1.77	-177.00	1734.00	1240	20250123	-22.58	569	20241209	68.72	1240	-22.58	20250123	635	51.18	20250102	1240	-22.58	20250123	569	68.72	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
62	20250219	120354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	898	12	2	1.35	434274929	484464	96.38	886	906	882	1151	621	886	896.40	2.62	-27602	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	723	-5.07	0.52	12	0.60	-177.00	1734.00	1240	20250123	-27.58	569	20241209	57.82	1240	-27.58	20250123	635	41.42	20250102	1240	-27.58	20250123	569	57.82	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
63	20250219	110355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	896	10	2	1.13	372827469	415887	82.74	886	906	882	1151	621	886	896.46	2.62	-73396	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	722	-5.06	0.52	12	0.52	-177.00	1734.00	1240	20250123	-27.74	569	20241209	57.47	1240	-27.74	20250123	635	41.10	20250102	1240	-27.74	20250123	569	57.47	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
64	20250219	100354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	901	15	2	1.69	281062600	314116	62.49	886	905	882	1151	621	886	894.77	2.62	-56664	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	726	-5.09	0.52	12	0.39	-177.00	1734.00	1240	20250123	-27.34	569	20241209	58.35	1240	-27.34	20250123	635	41.89	20250102	1240	-27.34	20250123	569	58.35	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
65	20250219	090355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	888	2	2	0.23	9148843	10326	2.05	886	888	885	1151	621	886	886.00	2.62	-221	910	897	886	873	862	904	880	838	265	1000	620	1	1	80565149	715	-5.02	0.51	12	0.01	-177.00	1734.00	1240	20250123	-28.39	569	20241209	56.06	1240	-28.39	20250123	635	39.84	20250102	1240	-28.39	20250123	569	56.06	20241209	2.34	N	025750	1000	837 억	2111736	N	N	0	N	N
66	20250218	160353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	-1	5	-0.11	443284642	501906	79.70	882	899	875	1153	621	887	883.20	2.48	102325	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	714	-5.01	0.51	12	0.62	-177.00	1734.00	1240	20250123	-28.55	569	20241209	55.71	1240	-28.55	20250123	635	39.53	20250102	1240	-28.55	20250123	569	55.71	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
67	20250218	150354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	-2	5	-0.23	411152024	465704	73.96	882	899	875	1153	621	887	882.86	2.48	100428	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	713	-5.00	0.51	12	0.58	-177.00	1734.00	1240	20250123	-28.63	569	20241209	55.54	1240	-28.63	20250123	635	39.37	20250102	1240	-28.63	20250123	569	55.54	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
68	20250218	140354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	884	-3	5	-0.34	347361608	393741	62.53	882	899	875	1153	621	887	882.21	2.48	80283	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	712	-4.99	0.51	12	0.49	-177.00	1734.00	1240	20250123	-28.71	569	20241209	55.36	1240	-28.71	20250123	635	39.21	20250102	1240	-28.71	20250123	569	55.36	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
69	20250218	130353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	880	-7	5	-0.79	301778861	341980	54.31	882	899	875	1153	621	887	882.45	2.48	69003	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	709	-4.97	0.51	12	0.42	-177.00	1734.00	1240	20250123	-29.03	569	20241209	54.66	1240	-29.03	20250123	635	38.58	20250102	1240	-29.03	20250123	569	54.66	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
70	20250218	120353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	882	-5	5	-0.56	244992119	277520	44.07	882	899	875	1153	621	887	882.79	2.48	41444	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	711	-4.98	0.51	12	0.34	-177.00	1734.00	1240	20250123	-28.87	569	20241209	55.01	1240	-28.87	20250123	635	38.90	20250102	1240	-28.87	20250123	569	55.01	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
71	20250218	110354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	-8	5	-0.90	204635701	231670	36.79	882	899	875	1153	621	887	883.31	2.48	14466	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	708	-4.97	0.51	12	0.29	-177.00	1734.00	1240	20250123	-29.11	569	20241209	54.48	1240	-29.11	20250123	635	38.43	20250102	1240	-29.11	20250123	569	54.48	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
72	20250218	100354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	880	-7	5	-0.79	147466117	166559	26.45	882	899	877	1153	621	887	885.37	2.48	-5575	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	709	-4.97	0.51	12	0.21	-177.00	1734.00	1240	20250123	-29.03	569	20241209	54.66	1240	-29.03	20250123	635	38.58	20250102	1240	-29.03	20250123	569	54.66	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
73	20250218	090353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	888	1	2	0.11	11753215	13315	2.11	882	888	882	1153	621	887	882.70	2.48	6178	927	906	892	871	857	900	865	838	266	1000	620	1	1	80565149	715	-5.02	0.51	12	0.02	-177.00	1734.00	1240	20250123	-28.39	569	20241209	56.06	1240	-28.39	20250123	635	39.84	20250102	1240	-28.39	20250123	569	56.06	20241209	2.29	N	025750	1000	837 억	1999588	N	N	31	N	N
74	20250217	160353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	887	-22	5	-2.42	558107761	627385	72.58	909	913	878	1181	637	909	889.58	2.46	-7921	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	715	-5.01	0.51	12	0.78	-177.00	1734.00	1240	20250123	-28.47	569	20241209	55.89	1240	-28.47	20250123	635	39.69	20250102	1240	-28.47	20250123	569	55.89	20241209	2.22	N	025750	1000	837 억	1979344	N	N	31	N	N
75	20250217	150353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	-23	5	-2.53	541841599	609059	70.46	909	913	878	1181	637	909	889.64	2.46	-5966	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	714	-5.01	0.51	12	0.76	-177.00	1734.00	1240	20250123	-28.55	569	20241209	55.71	1240	-28.55	20250123	635	39.53	20250102	1240	-28.55	20250123	569	55.71	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
76	20250217	140353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	-23	5	-2.53	426404742	478523	55.36	909	913	878	1181	637	909	891.09	2.46	-18653	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	714	-5.01	0.51	12	0.59	-177.00	1734.00	1240	20250123	-28.55	569	20241209	55.71	1240	-28.55	20250123	635	39.53	20250102	1240	-28.55	20250123	569	55.71	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
77	20250217	130354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	890	-19	5	-2.09	374077823	419494	48.53	909	913	878	1181	637	909	891.74	2.46	-7136	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	717	-5.03	0.51	12	0.52	-177.00	1734.00	1240	20250123	-28.23	569	20241209	56.41	1240	-28.23	20250123	635	40.16	20250102	1240	-28.23	20250123	569	56.41	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
78	20250217	120354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	889	-20	5	-2.20	328432523	368229	42.60	909	913	878	1181	637	909	891.92	2.46	-10087	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	716	-5.02	0.51	12	0.46	-177.00	1734.00	1240	20250123	-28.31	569	20241209	56.24	1240	-28.31	20250123	635	40.00	20250102	1240	-28.31	20250123	569	56.24	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
79	20250217	110353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	896	-13	5	-1.43	277007866	310677	35.94	909	913	878	1181	637	909	891.63	2.46	-23510	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	722	-5.06	0.52	12	0.39	-177.00	1734.00	1240	20250123	-27.74	569	20241209	57.47	1240	-27.74	20250123	635	41.10	20250102	1240	-27.74	20250123	569	57.47	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
80	20250217	100352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	894	-15	5	-1.65	235329658	264047	30.55	909	913	878	1181	637	909	891.24	2.46	-33521	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	720	-5.05	0.52	12	0.33	-177.00	1734.00	1240	20250123	-27.90	569	20241209	57.12	1240	-27.90	20250123	635	40.79	20250102	1240	-27.90	20250123	569	57.12	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
81	20250217	090352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	893	-16	5	-1.76	33229974	36936	4.27	909	913	892	1181	637	909	899.66	2.46	5153	940	924	897	881	854	932	889	838	272	1000	630	1	1	80565149	719	-5.05	0.51	12	0.05	-177.00	1734.00	1240	20250123	-27.98	569	20241209	56.94	1240	-27.98	20250123	635	40.63	20250102	1240	-27.98	20250123	569	56.94	20241209	2.22	N	025750	1000	837 억	1979344	N	N	59	N	N
82	20250214	160351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	909	19	2	2.13	772906585	863673	99.39	885	913	870	1157	623	890	894.87	2.30	121034	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	732	-5.14	0.52	12	1.07	-177.00	1734.00	1240	20250123	-26.69	569	20241209	59.75	1240	-26.69	20250123	635	43.15	20250102	1240	-26.69	20250123	569	59.75	20241209	2.20	N	025750	1000	837 억	1849165	N	N	59	N	N
83	20250214	150350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	908	18	2	2.02	706297415	790312	90.95	885	913	870	1157	623	890	893.72	2.30	116285	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	732	-5.13	0.52	12	0.98	-177.00	1734.00	1240	20250123	-26.77	569	20241209	59.58	1240	-26.77	20250123	635	42.99	20250102	1240	-26.77	20250123	569	59.58	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
84	20250214	140351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	902	12	2	1.35	516455931	580969	66.86	885	908	870	1157	623	890	888.95	2.30	94687	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	727	-5.10	0.52	12	0.72	-177.00	1734.00	1240	20250123	-27.26	569	20241209	58.52	1240	-27.26	20250123	635	42.05	20250102	1240	-27.26	20250123	569	58.52	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
85	20250214	130352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	902	12	2	1.35	421750703	475731	54.75	885	908	870	1157	623	890	886.49	2.30	62429	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	727	-5.10	0.52	12	0.59	-177.00	1734.00	1240	20250123	-27.26	569	20241209	58.52	1240	-27.26	20250123	635	42.05	20250102	1240	-27.26	20250123	569	58.52	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
86	20250214	120351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	894	4	2	0.45	337179010	381854	43.95	885	900	870	1157	623	890	882.89	2.30	48166	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	720	-5.05	0.52	12	0.47	-177.00	1734.00	1240	20250123	-27.90	569	20241209	57.12	1240	-27.90	20250123	635	40.79	20250102	1240	-27.90	20250123	569	57.12	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
87	20250214	110350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	882	-8	5	-0.90	248675570	282143	32.47	885	897	870	1157	623	890	881.19	2.30	1385	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	711	-4.98	0.51	12	0.35	-177.00	1734.00	1240	20250123	-28.87	569	20241209	55.01	1240	-28.87	20250123	635	38.90	20250102	1240	-28.87	20250123	569	55.01	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
88	20250214	100351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	873	-17	5	-1.91	204466380	231821	26.68	885	897	870	1157	623	890	881.78	2.30	-14068	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	703	-4.93	0.50	12	0.29	-177.00	1734.00	1240	20250123	-29.60	569	20241209	53.43	1240	-29.60	20250123	635	37.48	20250102	1240	-29.60	20250123	569	53.43	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
89	20250214	090351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	888	-2	5	-0.22	14337196	16150	1.86	885	888	884	1157	623	890	886.39	2.30	-1131	932	910	896	874	860	904	868	838	267	1000	620	1	1	80565149	715	-5.02	0.51	12	0.02	-177.00	1734.00	1240	20250123	-28.39	569	20241209	56.06	1240	-28.39	20250123	635	39.84	20250102	1240	-28.39	20250123	569	56.06	20241209	2.20	N	025750	1000	837 억	1849165	N	N	80	N	N
90	20250213	160348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	890	-16	5	-1.77	771940508	864257	51.31	907	918	882	1177	635	906	893.18	2.27	14608	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	717	-5.03	0.51	12	1.07	-177.00	1734.00	1240	20250123	-28.23	569	20241209	56.41	1240	-28.23	20250123	635	40.16	20250102	1240	-28.23	20250123	569	56.41	20241209	2.22	N	025750	1000	837 억	1832438	N	N	80	N	N
91	20250213	150348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	-20	5	-2.21	724943308	811356	48.17	907	918	882	1177	635	906	893.50	2.27	27035	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	714	-5.01	0.51	12	1.01	-177.00	1734.00	1240	20250123	-28.55	569	20241209	55.71	1240	-28.55	20250123	635	39.53	20250102	1240	-28.55	20250123	569	55.71	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
92	20250213	140348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	-21	5	-2.32	582858017	651239	38.66	907	918	882	1177	635	906	895.00	2.27	20257	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	713	-5.00	0.51	12	0.81	-177.00	1734.00	1240	20250123	-28.63	569	20241209	55.54	1240	-28.63	20250123	635	39.37	20250102	1240	-28.63	20250123	569	55.54	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
93	20250213	130348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	893	-13	5	-1.43	486198237	542314	32.20	907	918	882	1177	635	906	896.53	2.27	16430	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	719	-5.05	0.51	12	0.67	-177.00	1734.00	1240	20250123	-27.98	569	20241209	56.94	1240	-27.98	20250123	635	40.63	20250102	1240	-27.98	20250123	569	56.94	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
94	20250213	120349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	892	-14	5	-1.55	445738393	497047	29.51	907	918	882	1177	635	906	896.77	2.27	17187	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	719	-5.04	0.51	12	0.62	-177.00	1734.00	1240	20250123	-28.06	569	20241209	56.77	1240	-28.06	20250123	635	40.47	20250102	1240	-28.06	20250123	569	56.77	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
95	20250213	110346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	887	-19	5	-2.10	413024302	460299	27.33	907	918	882	1177	635	906	897.30	2.27	13011	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	715	-5.01	0.51	12	0.57	-177.00	1734.00	1240	20250123	-28.47	569	20241209	55.89	1240	-28.47	20250123	635	39.69	20250102	1240	-28.47	20250123	569	55.89	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
96	20250213	100348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	894	-12	5	-1.32	265468903	294263	17.47	907	918	890	1177	635	906	902.15	2.27	20361	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	720	-5.05	0.52	12	0.37	-177.00	1734.00	1240	20250123	-27.90	569	20241209	57.12	1240	-27.90	20250123	635	40.79	20250102	1240	-27.90	20250123	569	57.12	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
97	20250213	090347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	904	-2	5	-0.22	39259840	43222	2.57	907	914	904	1177	635	906	908.33	2.27	-13835	957	931	903	877	849	944	890	838	271	1000	630	1	1	80565149	728	-5.11	0.52	12	0.05	-177.00	1734.00	1240	20250123	-27.10	569	20241209	58.88	1240	-27.10	20250123	635	42.36	20250102	1240	-27.10	20250123	569	58.88	20241209	2.22	N	025750	1000	837 억	1832438	N	N	330	N	N
98	20250212	160346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	906	21	2	2.37	1512067991	1675082	192.13	894	929	875	1150	620	885	902.68	2.57	-232967	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	730	-5.12	0.52	12	2.08	-177.00	1734.00	1240	20250123	-26.94	569	20241209	59.23	1240	-26.94	20250123	635	42.68	20250102	1240	-26.94	20250123	569	59.23	20241209	2.18	N	025750	1000	837 억	2070094	N	N	330	N	N
99	20250212	150346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	903	18	2	2.03	1424581373	1578442	181.04	894	929	875	1150	620	885	902.52	2.57	-217914	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	728	-5.10	0.52	12	1.96	-177.00	1734.00	1240	20250123	-27.18	569	20241209	58.70	1240	-27.18	20250123	635	42.20	20250102	1240	-27.18	20250123	569	58.70	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
100	20250212	140346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	892	7	2	0.79	1296397315	1434921	164.58	894	929	875	1150	620	885	903.46	2.57	-195059	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	719	-5.04	0.51	12	1.78	-177.00	1734.00	1240	20250123	-28.06	569	20241209	56.77	1240	-28.06	20250123	635	40.47	20250102	1240	-28.06	20250123	569	56.77	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
101	20250212	130346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	898	13	2	1.47	1208703795	1336940	153.34	894	929	875	1150	620	885	904.08	2.57	-182866	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	723	-5.07	0.52	12	1.66	-177.00	1734.00	1240	20250123	-27.58	569	20241209	57.82	1240	-27.58	20250123	635	41.42	20250102	1240	-27.58	20250123	569	57.82	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
102	20250212	120346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	897	12	2	1.36	1096670415	1212668	139.09	894	929	875	1150	620	885	904.35	2.57	-162770	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	723	-5.07	0.52	12	1.51	-177.00	1734.00	1240	20250123	-27.66	569	20241209	57.64	1240	-27.66	20250123	635	41.26	20250102	1240	-27.66	20250123	569	57.64	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
103	20250212	110346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	905	20	2	2.26	971476094	1073174	123.09	894	929	875	1150	620	885	905.24	2.57	-152264	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	729	-5.11	0.52	12	1.33	-177.00	1734.00	1240	20250123	-27.02	569	20241209	59.05	1240	-27.02	20250123	635	42.52	20250102	1240	-27.02	20250123	569	59.05	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
104	20250212	100346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	919	34	2	3.84	672579308	744802	85.43	894	929	875	1150	620	885	903.03	2.57	-114415	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	740	-5.19	0.53	12	0.92	-177.00	1734.00	1240	20250123	-25.89	569	20241209	61.51	1240	-25.89	20250123	635	44.72	20250102	1240	-25.89	20250123	569	61.51	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
105	20250212	090348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	880	-5	5	-0.56	46862123	52793	6.06	894	894	875	1150	620	885	887.66	2.57	-30159	915	899	874	858	833	908	867	838	265	1000	610	1	1	80565149	709	-4.97	0.51	12	0.07	-177.00	1734.00	1240	20250123	-29.03	569	20241209	54.66	1240	-29.03	20250123	635	38.58	20250102	1240	-29.03	20250123	569	54.66	20241209	2.18	N	025750	1000	837 억	2070094	N	N	0	N	N
106	20250211	160346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	32	2	3.75	757415349	866017	73.17	867	890	849	1108	598	853	874.59	2.46	55664	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	713	-5.00	0.51	12	1.07	-177.00	1734.00	1240	20250123	-28.63	569	20241209	55.54	1240	-28.63	20250123	635	39.37	20250102	1240	-28.63	20250123	569	55.54	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
107	20250211	150345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	26	2	3.05	706283535	807937	68.26	867	890	849	1108	598	853	874.18	2.46	53743	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	708	-4.97	0.51	12	1.00	-177.00	1734.00	1240	20250123	-29.11	569	20241209	54.48	1240	-29.11	20250123	635	38.43	20250102	1240	-29.11	20250123	569	54.48	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
108	20250211	140347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	881	28	2	3.28	528093556	606233	51.22	867	882	849	1108	598	853	871.11	2.46	32799	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	710	-4.98	0.51	12	0.75	-177.00	1734.00	1240	20250123	-28.95	569	20241209	54.83	1240	-28.95	20250123	635	38.74	20250102	1240	-28.95	20250123	569	54.83	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
109	20250211	130344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	870	17	2	1.99	432050358	496510	41.95	867	882	849	1108	598	853	870.17	2.46	25605	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	701	-4.92	0.50	12	0.62	-177.00	1734.00	1240	20250123	-29.84	569	20241209	52.90	1240	-29.84	20250123	635	37.01	20250102	1240	-29.84	20250123	569	52.90	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
110	20250211	120345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	19	2	2.23	386708991	444369	37.54	867	882	849	1108	598	853	870.24	2.46	9149	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	703	-4.93	0.50	12	0.55	-177.00	1734.00	1240	20250123	-29.68	569	20241209	53.25	1240	-29.68	20250123	635	37.32	20250102	1240	-29.68	20250123	569	53.25	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
111	20250211	110346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	869	16	2	1.88	337117555	387377	32.73	867	882	849	1108	598	853	870.26	2.46	320	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	700	-4.91	0.50	12	0.48	-177.00	1734.00	1240	20250123	-29.92	569	20241209	52.72	1240	-29.92	20250123	635	36.85	20250102	1240	-29.92	20250123	569	52.72	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
112	20250211	100345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	876	23	2	2.70	251286408	289273	24.44	867	882	849	1108	598	853	868.68	2.46	154	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	706	-4.95	0.51	12	0.36	-177.00	1734.00	1240	20250123	-29.35	569	20241209	53.95	1240	-29.35	20250123	635	37.95	20250102	1240	-29.35	20250123	569	53.95	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
113	20250211	090347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	852	-1	5	-0.12	41347680	48325	4.08	867	869	849	1108	598	853	855.62	2.46	-9444	899	876	862	839	825	887	850	838	255	1000	590	1	1	80565149	686	-4.81	0.49	12	0.06	-177.00	1734.00	1240	20250123	-31.29	569	20241209	49.74	1240	-31.29	20250123	635	34.17	20250102	1240	-31.29	20250123	569	49.74	20241209	2.22	N	025750	1000	837 억	1979805	N	N	0	N	N
114	20250210	160344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	853	14	2	1.67	1013186060	1169945	88.99	848	885	848	1090	588	839	866.11	2.47	2399	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	687	-4.82	0.49	12	1.45	-177.00	1734.00	1240	20250123	-31.21	569	20241209	49.91	1240	-31.21	20250123	635	34.33	20250102	1240	-31.21	20250123	569	49.91	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
115	20250210	150344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	861	22	2	2.62	950487995	1097154	83.45	848	885	848	1090	588	839	866.41	2.47	4430	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	694	-4.86	0.50	12	1.36	-177.00	1734.00	1240	20250123	-30.56	569	20241209	51.32	1240	-30.56	20250123	635	35.59	20250102	1240	-30.56	20250123	569	51.32	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
116	20250210	140344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	869	30	2	3.58	865483071	998822	75.97	848	885	848	1090	588	839	866.60	2.47	21530	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	700	-4.91	0.50	12	1.24	-177.00	1734.00	1240	20250123	-29.92	569	20241209	52.72	1240	-29.92	20250123	635	36.85	20250102	1240	-29.92	20250123	569	52.72	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
117	20250210	130344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	875	36	2	4.29	824343006	951540	72.38	848	885	848	1090	588	839	866.43	2.47	4394	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	705	-4.94	0.50	12	1.18	-177.00	1734.00	1240	20250123	-29.44	569	20241209	53.78	1240	-29.44	20250123	635	37.80	20250102	1240	-29.44	20250123	569	53.78	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
118	20250210	120342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	865	26	2	3.10	755117980	872086	66.33	848	885	848	1090	588	839	865.98	2.47	-19360	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	697	-4.89	0.50	12	1.08	-177.00	1734.00	1240	20250123	-30.24	569	20241209	52.02	1240	-30.24	20250123	635	36.22	20250102	1240	-30.24	20250123	569	52.02	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
119	20250210	110342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	862	23	2	2.74	642214696	741553	56.40	848	885	848	1090	588	839	866.17	2.47	-32685	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	694	-4.87	0.50	12	0.92	-177.00	1734.00	1240	20250123	-30.48	569	20241209	51.49	1240	-30.48	20250123	635	35.75	20250102	1240	-30.48	20250123	569	51.49	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
120	20250210	100341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	871	32	2	3.81	488001245	563434	42.86	848	885	848	1090	588	839	866.29	2.47	18802	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	702	-4.92	0.50	12	0.70	-177.00	1734.00	1240	20250123	-29.76	569	20241209	53.08	1240	-29.76	20250123	635	37.17	20250102	1240	-29.76	20250123	569	53.08	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
121	20250210	090342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	870	31	2	3.69	149363886	173897	13.23	848	874	848	1090	588	839	859.33	2.47	31486	889	863	844	818	799	854	809	838	251	1000	580	1	1	80565149	701	-4.92	0.50	12	0.22	-177.00	1734.00	1240	20250123	-29.84	569	20241209	52.90	1240	-29.84	20250123	635	37.01	20250102	1240	-29.84	20250123	569	52.90	20241209	2.22	N	025750	1000	837 억	1990270	N	N	3	N	N
122	20250207	160339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	839	-32	5	-3.67	1096641302	1301049	83.51	870	870	825	1132	610	871	842.92	2.19	196622	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	676	-4.74	0.48	12	1.61	-177.00	1734.00	1240	20250123	-32.34	569	20241209	47.45	1240	-32.34	20250123	635	32.13	20250102	1240	-32.34	20250123	569	47.45	20241209	2.24	N	025750	1000	837 억	1765748	N	N	3	N	N
123	20250207	150340	57	100.00	KOSPI	종이·목재	N	N	N	N	N	839	-32	5	-3.67	1033158373	1225436	78.65	870	870	825	1132	610	871	843.09	2.19	201960	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	676	-4.74	0.48	12	1.52	-177.00	1734.00	1240	20250123	-32.34	569	20241209	47.45	1240	-32.34	20250123	635	32.13	20250102	1240	-32.34	20250123	569	47.45	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
124	20250207	140339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	841	-30	5	-3.44	953390988	1130483	72.56	870	870	825	1132	610	871	843.35	2.19	185149	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	678	-4.75	0.49	12	1.40	-177.00	1734.00	1240	20250123	-32.18	569	20241209	47.80	1240	-32.18	20250123	635	32.44	20250102	1240	-32.18	20250123	569	47.80	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
125	20250207	130339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	831	-40	5	-4.59	864303829	1023680	65.71	870	870	825	1132	610	871	844.31	2.19	156895	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	669	-4.69	0.48	12	1.27	-177.00	1734.00	1240	20250123	-32.98	569	20241209	46.05	1240	-32.98	20250123	635	30.87	20250102	1240	-32.98	20250123	569	46.05	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
126	20250207	120339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	831	-40	5	-4.59	720504301	850711	54.60	870	870	825	1132	610	871	846.94	2.19	108672	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	669	-4.69	0.48	12	1.06	-177.00	1734.00	1240	20250123	-32.98	569	20241209	46.05	1240	-32.98	20250123	635	30.87	20250102	1240	-32.98	20250123	569	46.05	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
127	20250207	110338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	838	-33	5	-3.79	572770516	673809	43.25	870	870	825	1132	610	871	850.05	2.19	61977	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	675	-4.73	0.48	12	0.84	-177.00	1734.00	1240	20250123	-32.42	569	20241209	47.28	1240	-32.42	20250123	635	31.97	20250102	1240	-32.42	20250123	569	47.28	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
128	20250207	100338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	853	-18	5	-2.07	377524087	442809	28.42	870	870	825	1132	610	871	852.56	2.19	22203	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	687	-4.82	0.49	12	0.55	-177.00	1734.00	1240	20250123	-31.21	569	20241209	49.91	1240	-31.21	20250123	635	34.33	20250102	1240	-31.21	20250123	569	49.91	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
129	20250207	090340	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	-8	5	-0.92	17509842	20205	1.30	870	870	862	1132	610	871	866.59	2.19	1895	925	897	884	856	843	891	850	838	261	1000	600	1	1	80565149	695	-4.88	0.50	12	0.03	-177.00	1734.00	1240	20250123	-30.40	569	20241209	51.67	1240	-30.40	20250123	635	35.91	20250102	1240	-30.40	20250123	569	51.67	20241209	2.24	N	025750	1000	837 억	1765748	N	N	37	N	N
130	20250206	160331	57	100.00	KOSPI	종이·목재	N	N	N	N	N	871	-14	5	-1.58	1368968685	1545446	84.35	881	912	871	1150	620	885	885.85	2.31	-106707	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	702	-4.92	0.50	12	1.92	-177.00	1734.00	1240	20250123	-29.76	569	20241209	53.08	1240	-29.76	20250123	635	37.17	20250102	1240	-29.76	20250123	569	53.08	20241209	2.18	N	025750	1000	837 억	1861904	N	N	37	N	N
131	20250206	150332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	877	-8	5	-0.90	1257891608	1418291	77.41	881	912	874	1150	620	885	886.91	2.31	-118373	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	707	-4.95	0.51	12	1.76	-177.00	1734.00	1240	20250123	-29.27	569	20241209	54.13	1240	-29.27	20250123	635	38.11	20250102	1240	-29.27	20250123	569	54.13	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
132	20250206	140335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	884	-1	5	-0.11	1153640945	1299948	70.95	881	912	874	1150	620	885	887.45	2.31	-103862	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	712	-4.99	0.51	12	1.61	-177.00	1734.00	1240	20250123	-28.71	569	20241209	55.36	1240	-28.71	20250123	635	39.21	20250102	1240	-28.71	20250123	569	55.36	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
133	20250206	130332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	0	3	0.00	1058775960	1192180	65.07	881	912	874	1150	620	885	888.10	2.31	-97302	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	713	-5.00	0.51	12	1.48	-177.00	1734.00	1240	20250123	-28.63	569	20241209	55.54	1240	-28.63	20250123	635	39.37	20250102	1240	-28.63	20250123	569	55.54	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
134	20250206	120331	57	100.00	KOSPI	종이·목재	N	N	N	N	N	883	-2	5	-0.23	921706203	1037503	56.63	881	912	874	1150	620	885	888.39	2.31	-45059	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	711	-4.99	0.51	12	1.29	-177.00	1734.00	1240	20250123	-28.79	569	20241209	55.18	1240	-28.79	20250123	635	39.06	20250102	1240	-28.79	20250123	569	55.18	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
135	20250206	110325	57	100.00	KOSPI	종이·목재	N	N	N	N	N	875	-10	5	-1.13	778630672	874724	47.74	881	912	875	1150	620	885	890.14	2.31	-52285	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	705	-4.94	0.50	12	1.09	-177.00	1734.00	1240	20250123	-29.44	569	20241209	53.78	1240	-29.44	20250123	635	37.80	20250102	1240	-29.44	20250123	569	53.78	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
136	20250206	100332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	882	-3	5	-0.34	556290213	622191	33.96	881	912	875	1150	620	885	894.08	2.31	-42154	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	711	-4.98	0.51	12	0.77	-177.00	1734.00	1240	20250123	-28.87	569	20241209	55.01	1240	-28.87	20250123	635	38.90	20250102	1240	-28.87	20250123	569	55.01	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
137	20250206	090333	57	100.00	KOSPI	종이·목재	N	N	N	N	N	880	-5	5	-0.56	30539818	34732	1.90	881	883	875	1150	620	885	879.30	2.31	-16405	942	913	896	867	850	905	859	838	265	1000	610	1	1	80565149	709	-4.97	0.51	12	0.04	-177.00	1734.00	1240	20250123	-29.03	569	20241209	54.66	1240	-29.03	20250123	635	38.58	20250102	1240	-29.03	20250123	569	54.66	20241209	2.18	N	025750	1000	837 억	1861904	N	N	26	N	N
138	20250205	160329	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	-17	5	-1.88	1618547259	1799396	94.77	890	925	879	1172	632	902	899.53	2.40	-47718	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	713	-5.00	0.51	12	2.23	-177.00	1734.00	1240	20250123	-28.63	569	20241209	55.54	1240	-28.63	20250123	635	39.37	20250102	1240	-28.63	20250123	569	55.54	20241209	2.20	N	025750	1000	837 억	1935573	N	N	26	N	N
139	20250205	150330	57	100.00	KOSPI	종이·목재	N	N	N	N	N	894	-8	5	-0.89	1506555232	1673152	88.12	890	925	879	1172	632	902	900.43	2.40	-66219	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	720	-5.05	0.52	12	2.08	-177.00	1734.00	1240	20250123	-27.90	569	20241209	57.12	1240	-27.90	20250123	635	40.79	20250102	1240	-27.90	20250123	569	57.12	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
140	20250205	140329	57	100.00	KOSPI	종이·목재	N	N	N	N	N	896	-6	5	-0.67	1378674558	1530106	80.58	890	925	879	1172	632	902	901.03	2.40	-54142	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	722	-5.06	0.52	12	1.90	-177.00	1734.00	1240	20250123	-27.74	569	20241209	57.47	1240	-27.74	20250123	635	41.10	20250102	1240	-27.74	20250123	569	57.47	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
141	20250205	130330	57	100.00	KOSPI	종이·목재	N	N	N	N	N	887	-15	5	-1.66	1058986588	1174809	61.87	890	925	879	1172	632	902	901.41	2.40	-40506	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	715	-5.01	0.51	12	1.46	-177.00	1734.00	1240	20250123	-28.47	569	20241209	55.89	1240	-28.47	20250123	635	39.69	20250102	1240	-28.47	20250123	569	55.89	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
142	20250205	120330	57	100.00	KOSPI	종이·목재	N	N	N	N	N	891	-11	5	-1.22	906668653	1003132	52.83	890	925	879	1172	632	902	903.85	2.40	-31954	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	718	-5.03	0.51	12	1.25	-177.00	1734.00	1240	20250123	-28.15	569	20241209	56.59	1240	-28.15	20250123	635	40.31	20250102	1240	-28.15	20250123	569	56.59	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
143	20250205	110329	57	100.00	KOSPI	종이·목재	N	N	N	N	N	896	-6	5	-0.67	778129411	859444	45.26	890	925	879	1172	632	902	905.40	2.40	-6674	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	722	-5.06	0.52	12	1.07	-177.00	1734.00	1240	20250123	-27.74	569	20241209	57.47	1240	-27.74	20250123	635	41.10	20250102	1240	-27.74	20250123	569	57.47	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
144	20250205	100331	57	100.00	KOSPI	종이·목재	N	N	N	N	N	918	16	2	1.77	539707769	597173	31.45	890	925	879	1172	632	902	903.78	2.40	58291	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	740	-5.19	0.53	12	0.74	-177.00	1734.00	1240	20250123	-25.97	569	20241209	61.34	1240	-25.97	20250123	635	44.57	20250102	1240	-25.97	20250123	569	61.34	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
145	20250205	090335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	887	-15	5	-1.66	89054963	99996	5.27	890	900	885	1172	632	902	890.07	2.40	17472	958	930	902	874	846	944	888	838	270	1000	630	1	1	80565149	715	-5.01	0.51	12	0.12	-177.00	1734.00	1240	20250123	-28.47	569	20241209	55.89	1240	-28.47	20250123	635	39.69	20250102	1240	-28.47	20250123	569	55.89	20241209	2.20	N	025750	1000	837 억	1935573	N	N	41	N	N
146	20250204	160326	57	100.00	KOSPI	종이·목재	N	N	N	N	N	902	2	2	0.22	1683800311	1871697	46.44	890	930	874	1170	630	900	899.60	2.28	97131	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	727	-5.10	0.52	12	2.32	-177.00	1734.00	1240	20250123	-27.26	569	20241209	58.52	1240	-27.26	20250123	635	42.05	20250102	1240	-27.26	20250123	569	58.52	20241209	2.25	N	025750	1000	837 억	1836187	N	N	41	N	N
147	20250204	150327	57	100.00	KOSPI	종이·목재	N	N	N	N	N	906	6	2	0.67	1586557991	1764031	43.76	890	930	874	1170	630	900	899.39	2.28	102977	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	730	-5.12	0.52	12	2.19	-177.00	1734.00	1240	20250123	-26.94	569	20241209	59.23	1240	-26.94	20250123	635	42.68	20250102	1240	-26.94	20250123	569	59.23	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N
148	20250204	140326	57	100.00	KOSPI	종이·목재	N	N	N	N	N	905	5	2	0.56	1387611859	1544528	38.32	890	930	874	1170	630	900	898.40	2.28	134234	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	729	-5.11	0.52	12	1.92	-177.00	1734.00	1240	20250123	-27.02	569	20241209	59.05	1240	-27.02	20250123	635	42.52	20250102	1240	-27.02	20250123	569	59.05	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N
149	20250204	130326	57	100.00	KOSPI	종이·목재	N	N	N	N	N	901	1	2	0.11	1317130563	1466264	36.38	890	930	874	1170	630	900	898.28	2.28	122133	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	726	-5.09	0.52	12	1.82	-177.00	1734.00	1240	20250123	-27.34	569	20241209	58.35	1240	-27.34	20250123	635	41.89	20250102	1240	-27.34	20250123	569	58.35	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N
150	20250204	120330	57	100.00	KOSPI	종이·목재	N	N	N	N	N	901	1	2	0.11	1184755633	1318706	32.72	890	930	874	1170	630	900	898.41	2.28	121816	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	726	-5.09	0.52	12	1.64	-177.00	1734.00	1240	20250123	-27.34	569	20241209	58.35	1240	-27.34	20250123	635	41.89	20250102	1240	-27.34	20250123	569	58.35	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N
151	20250204	110323	57	100.00	KOSPI	종이·목재	N	N	N	N	N	895	-5	5	-0.56	1057114210	1177080	29.20	890	930	874	1170	630	900	898.07	2.28	103586	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	721	-5.06	0.52	12	1.46	-177.00	1734.00	1240	20250123	-27.82	569	20241209	57.29	1240	-27.82	20250123	635	40.94	20250102	1240	-27.82	20250123	569	57.29	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N
152	20250204	100326	57	100.00	KOSPI	종이·목재	N	N	N	N	N	912	12	2	1.33	778962113	868723	21.55	890	930	874	1170	630	900	896.64	2.28	104863	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	735	-5.15	0.53	12	1.08	-177.00	1734.00	1240	20250123	-26.45	569	20241209	60.28	1240	-26.45	20250123	635	43.62	20250102	1240	-26.45	20250123	569	60.28	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N
153	20250204	090326	57	100.00	KOSPI	종이·목재	N	N	N	N	N	899	-1	5	-0.11	62981771	70101	1.74	890	910	890	1170	630	900	898.23	2.28	26099	1042	970	925	853	808	948	831	838	270	1000	630	1	1	80565149	724	-5.08	0.52	12	0.09	-177.00	1734.00	1240	20250123	-27.50	569	20241209	58.00	1240	-27.50	20250123	635	41.57	20250102	1240	-27.50	20250123	569	58.00	20241209	2.25	N	025750	1000	837 억	1836187	N	N	6	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History