KissMeData/446070/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161333	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3610	25	2	0.70	22626870	6325	35.48	3570	3630	3545	4660	2510	3585	3577.37	1.01	0	132	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	383	44.57	0.20	12	0.06	81.00	18090.00	6350	20240117	-43.15	3305	20241209	9.23	3715	-2.83	20250120	3520	2.56	20250102	6210	-41.87	20240219	3305	9.23	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
3	20250124	151331	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3610	25	2	0.70	21038700	5885	33.01	3570	3630	3545	4660	2510	3585	3574.97	1.01	0	148	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	383	44.57	0.20	12	0.06	81.00	18090.00	6350	20240117	-43.15	3305	20241209	9.23	3715	-2.83	20250120	3520	2.56	20250102	6210	-41.87	20240219	3305	9.23	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
4	20250124	141330	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3625	40	2	1.12	19389815	5428	30.45	3570	3630	3545	4660	2510	3585	3572.18	1.01	0	376	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	385	44.75	0.20	12	0.05	81.00	18090.00	6350	20240117	-42.91	3305	20241209	9.68	3715	-2.42	20250120	3520	2.98	20250102	6210	-41.63	20240219	3305	9.68	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
5	20250124	131334	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3580	-5	5	-0.14	14277365	4002	22.45	3570	3585	3545	4660	2510	3585	3567.56	1.01	0	-174	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	380	44.20	0.20	12	0.04	81.00	18090.00	6350	20240117	-43.62	3305	20241209	8.32	3715	-3.63	20250120	3520	1.70	20250102	6210	-42.35	20240219	3305	8.32	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
6	20250124	121329	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3580	-5	5	-0.14	12548220	3519	19.74	3570	3585	3545	4660	2510	3585	3565.85	1.01	0	-131	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	380	44.20	0.20	12	0.03	81.00	18090.00	6350	20240117	-43.62	3305	20241209	8.32	3715	-3.63	20250120	3520	1.70	20250102	6210	-42.35	20240219	3305	8.32	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
7	20250124	111330	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3585	0	3	0.00	10743980	3014	16.91	3570	3585	3545	4660	2510	3585	3564.69	1.01	0	-121	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	380	44.26	0.20	12	0.03	81.00	18090.00	6350	20240117	-43.54	3305	20241209	8.47	3715	-3.50	20250120	3520	1.85	20250102	6210	-42.27	20240219	3305	8.47	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
8	20250124	101327	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3580	-5	5	-0.14	6870925	1931	10.83	3570	3585	3545	4660	2510	3585	3558.22	1.01	0	-77	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	380	44.20	0.20	12	0.02	81.00	18090.00	6350	20240117	-43.62	3305	20241209	8.32	3715	-3.63	20250120	3520	1.70	20250102	6210	-42.35	20240219	3305	8.32	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
9	20250124	091336	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3565	-20	5	-0.56	1290940	362	2.03	3570	3570	3565	4660	2510	3585	3566.13	1.01	0	-76	3691	3637	3586	3532	3481	3612	3507	106	1075	1000	2500	5	1	10611215	378	44.01	0.20	12	0.00	81.00	18090.00	6350	20240117	-43.86	3305	20241209	7.87	3715	-4.04	20250120	3520	1.28	20250102	6210	-42.59	20240219	3305	7.87	20241209	2.21	N	446070	1000	106 억		107219	N	N	0	N	00	N
10	20250123	161325	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3585	-30	5	-0.83	62659635	17568	109.06	3615	3640	3535	4695	2535	3615	3566.69	1.03	0	-1872	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	380	44.26	0.20	12	0.17	81.00	18090.00	6530	20240116	-45.10	3305	20241209	8.47	3715	-3.50	20250120	3520	1.85	20250102	6210	-42.27	20240219	3305	8.47	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
11	20250123	151323	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3585	-30	5	-0.83	55514675	15557	96.58	3615	3640	3535	4695	2535	3615	3568.47	1.03	0	-1193	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	380	44.26	0.20	12	0.15	81.00	18090.00	6530	20240116	-45.10	3305	20241209	8.47	3715	-3.50	20250120	3520	1.85	20250102	6210	-42.27	20240219	3305	8.47	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
12	20250123	141317	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3595	-20	5	-0.55	45583990	12764	79.24	3615	3640	3535	4695	2535	3615	3571.29	1.03	0	-718	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	381	44.38	0.20	12	0.12	81.00	18090.00	6530	20240116	-44.95	3305	20241209	8.77	3715	-3.23	20250120	3520	2.13	20250102	6210	-42.11	20240219	3305	8.77	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
13	20250123	131322	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3580	-35	5	-0.97	44746130	12529	77.78	3615	3640	3535	4695	2535	3615	3571.40	1.03	0	-724	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	380	44.20	0.20	12	0.12	81.00	18090.00	6530	20240116	-45.18	3305	20241209	8.32	3715	-3.63	20250120	3520	1.70	20250102	6210	-42.35	20240219	3305	8.32	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
14	20250123	121324	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3575	-40	5	-1.11	42666900	11946	74.16	3615	3640	3535	4695	2535	3615	3571.65	1.03	0	-783	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	379	44.14	0.20	12	0.11	81.00	18090.00	6530	20240116	-45.25	3305	20241209	8.17	3715	-3.77	20250120	3520	1.56	20250102	6210	-42.43	20240219	3305	8.17	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
15	20250123	111314	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3575	-40	5	-1.11	19554255	5466	33.93	3615	3640	3535	4695	2535	3615	3577.43	1.03	0	-649	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	379	44.14	0.20	12	0.05	81.00	18090.00	6530	20240116	-45.25	3305	20241209	8.17	3715	-3.77	20250120	3520	1.56	20250102	6210	-42.43	20240219	3305	8.17	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
16	20250123	101321	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3555	-60	5	-1.66	11420825	3170	19.68	3615	3640	3550	4695	2535	3615	3602.78	1.03	0	-911	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	377	43.89	0.20	12	0.03	81.00	18090.00	6530	20240116	-45.56	3305	20241209	7.56	3715	-4.31	20250120	3520	0.99	20250102	6210	-42.75	20240219	3305	7.56	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
17	20250123	091324	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3615	0	3	0.00	4654320	1287	7.99	3615	3640	3610	4695	2535	3615	3616.41	1.03	0	-742	3755	3685	3630	3560	3505	3657	3532	106	1080	1000	2530	5	1	10611215	384	44.63	0.20	12	0.01	81.00	18090.00	6530	20240116	-44.64	3305	20241209	9.38	3715	-2.69	20250120	3520	2.70	20250102	6210	-41.79	20240219	3305	9.38	20241209	2.21	N	446070	1000	106 억		109069	N	N	0	N	00	N
18	20250122	161314	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3615	-85	5	-2.30	58193890	16103	105.10	3700	3700	3575	4810	2590	3700	3613.84	1.02	0	497	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	384	44.63	0.20	12	0.15	81.00	18090.00	6720	20240115	-46.21	3305	20241209	9.38	3715	-2.69	20250120	3520	2.70	20250102	6210	-41.79	20240219	3305	9.38	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
19	20250122	151316	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3625	-75	5	-2.03	53387015	14773	96.42	3700	3700	3575	4810	2590	3700	3613.82	1.02	0	910	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	385	44.75	0.20	12	0.14	81.00	18090.00	6720	20240115	-46.06	3305	20241209	9.68	3715	-2.42	20250120	3520	2.98	20250102	6210	-41.63	20240219	3305	9.68	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
20	20250122	141313	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3605	-95	5	-2.57	51670840	14299	93.33	3700	3700	3575	4810	2590	3700	3613.60	1.02	0	943	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	383	44.51	0.20	12	0.13	81.00	18090.00	6720	20240115	-46.35	3305	20241209	9.08	3715	-2.96	20250120	3520	2.41	20250102	6210	-41.95	20240219	3305	9.08	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
21	20250122	131314	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3615	-85	5	-2.30	45064925	12473	81.41	3700	3700	3575	4810	2590	3700	3613.00	1.02	0	1068	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	384	44.63	0.20	12	0.12	81.00	18090.00	6720	20240115	-46.21	3305	20241209	9.38	3715	-2.69	20250120	3520	2.70	20250102	6210	-41.79	20240219	3305	9.38	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
22	20250122	121313	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3625	-75	5	-2.03	42628110	11798	77.01	3700	3700	3575	4810	2590	3700	3613.16	1.02	0	1100	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	385	44.75	0.20	12	0.11	81.00	18090.00	6720	20240115	-46.06	3305	20241209	9.68	3715	-2.42	20250120	3520	2.98	20250102	6210	-41.63	20240219	3305	9.68	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
23	20250122	111315	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-60	5	-1.62	24853235	6849	44.70	3700	3700	3610	4810	2590	3700	3628.74	1.02	0	698	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	386	44.94	0.20	12	0.06	81.00	18090.00	6720	20240115	-45.83	3305	20241209	10.14	3715	-2.02	20250120	3520	3.41	20250102	6210	-41.38	20240219	3305	10.14	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
24	20250122	101318	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3620	-80	5	-2.16	15199625	4188	27.34	3700	3700	3610	4810	2590	3700	3629.33	1.02	0	773	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	384	44.69	0.20	12	0.04	81.00	18090.00	6720	20240115	-46.13	3305	20241209	9.53	3715	-2.56	20250120	3520	2.84	20250102	6210	-41.71	20240219	3305	9.53	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
25	20250122	091316	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3695	-5	5	-0.14	1701955	460	3.00	3700	3700	3690	4810	2590	3700	3699.90	1.02	0	-402	3753	3726	3688	3661	3623	3740	3675	106	1110	1000	2590	5	1	10611215	392	45.62	0.20	12	0.00	81.00	18090.00	6720	20240115	-45.01	3305	20241209	11.80	3715	-0.54	20250120	3520	4.97	20250102	6210	-40.50	20240219	3305	11.80	20241209	2.19	N	446070	1000	106 억		108571	N	N	2	N	00	N
26	20250121	161304	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3700	-15	5	-0.40	56313100	15321	91.26	3685	3715	3650	4825	2605	3715	3675.55	1.03	0	-1040	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	393	45.68	0.20	12	0.14	81.00	18090.00	7000	20240112	-47.14	3305	20241209	11.95	3715	0.00	20250120	3520	5.11	20250102	6210	-40.42	20240219	3305	11.95	20241209	2.20	N	446070	1000	106 억		109821	N	N	2	N	00	N
27	20250121	151308	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	-55	5	-1.48	53638005	14598	86.95	3685	3715	3650	4825	2605	3715	3674.34	1.03	0	-623	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	388	45.19	0.20	12	0.14	81.00	18090.00	7000	20240112	-47.71	3305	20241209	10.74	3715	0.00	20250120	3520	3.98	20250102	6210	-41.06	20240219	3305	10.74	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
28	20250121	141309	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3705	-10	5	-0.27	41543600	11298	67.29	3685	3715	3650	4825	2605	3715	3677.08	1.03	0	-1264	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	393	45.74	0.20	12	0.11	81.00	18090.00	7000	20240112	-47.07	3305	20241209	12.10	3715	0.00	20250120	3520	5.26	20250102	6210	-40.34	20240219	3305	12.10	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
29	20250121	131307	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3700	-15	5	-0.40	28101015	7666	45.66	3685	3715	3650	4825	2605	3715	3665.67	1.03	0	-1149	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	393	45.68	0.20	12	0.07	81.00	18090.00	7000	20240112	-47.14	3305	20241209	11.95	3715	0.00	20250120	3520	5.11	20250102	6210	-40.42	20240219	3305	11.95	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
30	20250121	121249	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	-40	5	-1.08	25239490	6888	41.03	3685	3715	3650	4825	2605	3715	3664.27	1.03	0	-1117	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	390	45.37	0.20	12	0.06	81.00	18090.00	7000	20240112	-47.50	3305	20241209	11.20	3715	0.00	20250120	3520	4.40	20250102	6210	-40.82	20240219	3305	11.20	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
31	20250121	111200	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	-40	5	-1.08	14025385	3823	22.77	3685	3715	3650	4825	2605	3715	3668.69	1.03	0	-778	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	390	45.37	0.20	12	0.04	81.00	18090.00	7000	20240112	-47.50	3305	20241209	11.20	3715	0.00	20250120	3520	4.40	20250102	6210	-40.82	20240219	3305	11.20	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
32	20250121	101151	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3685	-30	5	-0.81	5565365	1509	8.99	3685	3715	3670	4825	2605	3715	3688.11	1.03	0	47	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	391	45.49	0.20	12	0.01	81.00	18090.00	7000	20240112	-47.36	3305	20241209	11.50	3715	0.00	20250120	3520	4.69	20250102	6210	-40.66	20240219	3305	11.50	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
33	20250121	091308	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3715	0	3	0.00	1968720	534	3.18	3685	3715	3685	4825	2605	3715	3686.74	1.03	0	-25	3795	3755	3675	3635	3555	3775	3655	106	1110	1000	2600	5	1	10611215	394	45.86	0.21	12	0.01	81.00	18090.00	7000	20240112	-46.93	3305	20241209	12.41	3715	0.00	20250120	3520	5.54	20250102	6210	-40.18	20240219	3305	12.41	20241209	2.20	N	446070	1000	106 억		109821	N	N	5	N	00	N
34	20250120	161254	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3715	60	2	1.64	61562990	16769	417.87	3655	3715	3595	4750	2560	3655	3671.24	1.05	0	-1068	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	394	45.86	0.21	12	0.16	81.00	18090.00	7020	20240111	-47.08	3305	20241209	12.41	3715	0.00	20250120	3520	5.54	20250102	6210	-40.18	20240219	3305	12.41	20241209	2.43	N	446070	1000	106 억		110889	N	N	5	N	00	N
35	20250120	151307	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3700	45	2	1.23	59300265	16159	402.67	3655	3710	3595	4750	2560	3655	3669.80	1.05	0	-1068	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	393	45.68	0.20	12	0.15	81.00	18090.00	7020	20240111	-47.29	3305	20241209	11.95	3710	-0.27	20250120	3520	5.11	20250102	6210	-40.42	20240219	3305	11.95	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
36	20250120	141304	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3700	45	2	1.23	56093210	15292	381.06	3655	3710	3595	4750	2560	3655	3668.14	1.05	0	-1000	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	393	45.68	0.20	12	0.14	81.00	18090.00	7020	20240111	-47.29	3305	20241209	11.95	3710	-0.27	20250120	3520	5.11	20250102	6210	-40.42	20240219	3305	11.95	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
37	20250120	131304	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	-10	5	-0.27	20874695	5759	143.51	3655	3655	3595	4750	2560	3655	3624.71	1.05	0	-694	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	387	45.00	0.20	12	0.05	81.00	18090.00	7020	20240111	-48.08	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	6210	-41.30	20240219	3305	10.29	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
38	20250120	121308	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3600	-55	5	-1.50	13278625	3666	91.35	3655	3655	3595	4750	2560	3655	3622.10	1.05	0	-597	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	382	44.44	0.20	12	0.03	81.00	18090.00	7020	20240111	-48.72	3305	20241209	8.93	3700	-2.70	20250103	3520	2.27	20250102	6210	-42.03	20240219	3305	8.93	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
39	20250120	111307	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3625	-30	5	-0.82	5159585	1424	35.48	3655	3655	3610	4750	2560	3655	3623.30	1.05	0	-510	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	385	44.75	0.20	12	0.01	81.00	18090.00	7020	20240111	-48.36	3305	20241209	9.68	3700	-2.03	20250103	3520	2.98	20250102	6210	-41.63	20240219	3305	9.68	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
40	20250120	101306	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	-10	5	-0.27	1418415	389	9.69	3655	3655	3625	4750	2560	3655	3646.31	1.05	0	-8	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	387	45.00	0.20	12	0.00	81.00	18090.00	7020	20240111	-48.08	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	6210	-41.30	20240219	3305	10.29	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
41	20250120	091307	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	-10	5	-0.27	233790	64	1.59	3655	3655	3625	4750	2560	3655	3652.97	1.05	0	-8	3745	3700	3655	3610	3565	3722	3632	106	1095	1000	2550	5	1	10611215	387	45.00	0.20	12	0.00	81.00	18090.00	7020	20240111	-48.08	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	6210	-41.30	20240219	3305	10.29	20241209	2.43	N	446070	1000	106 억		110889	N	N	2	N	00	N
42	20250117	161300	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	45	2	1.25	14591780	4013	20.66	3610	3700	3610	4690	2530	3610	3635.78	1.04	0	375	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	388	45.12	0.20	12	0.04	81.00	18090.00	7230	20240110	-49.45	3305	20241209	10.59	3700	0.00	20250103	3520	3.84	20250102	6350	-42.44	20240117	3305	10.59	20241209	2.40	N	446070	1000	106 억		110526	N	N	2	N	00	N
43	20250117	151256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	40	2	1.11	12241615	3370	17.35	3610	3700	3610	4690	2530	3610	3632.53	1.04	0	375	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	387	45.06	0.20	12	0.03	81.00	18090.00	7230	20240110	-49.52	3305	20241209	10.44	3700	0.00	20250103	3520	3.69	20250102	6350	-42.52	20240117	3305	10.44	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
44	20250117	141304	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3610	0	3	0.00	9443620	2603	13.40	3610	3700	3610	4690	2530	3610	3627.98	1.04	0	382	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	383	44.57	0.20	12	0.02	81.00	18090.00	7230	20240110	-50.07	3305	20241209	9.23	3700	0.00	20250103	3520	2.56	20250102	6350	-43.15	20240117	3305	9.23	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
45	20250117	131304	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	40	2	1.11	5040350	1386	7.14	3610	3700	3610	4690	2530	3610	3636.62	1.04	0	382	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	387	45.06	0.20	12	0.01	81.00	18090.00	7230	20240110	-49.52	3305	20241209	10.44	3700	0.00	20250103	3520	3.69	20250102	6350	-42.52	20240117	3305	10.44	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
46	20250117	121305	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	45	2	1.25	4872895	1340	6.90	3610	3700	3610	4690	2530	3610	3636.49	1.04	0	376	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	388	45.12	0.20	12	0.01	81.00	18090.00	7230	20240110	-49.45	3305	20241209	10.59	3700	0.00	20250103	3520	3.84	20250102	6350	-42.44	20240117	3305	10.59	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
47	20250117	111306	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	50	2	1.39	4792685	1318	6.79	3610	3700	3610	4690	2530	3610	3636.33	1.04	0	376	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	388	45.19	0.20	12	0.01	81.00	18090.00	7230	20240110	-49.38	3305	20241209	10.74	3700	0.00	20250103	3520	3.98	20250102	6350	-42.36	20240117	3305	10.74	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
48	20250117	101304	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	65	2	1.80	2648780	733	3.77	3610	3700	3610	4690	2530	3610	3613.62	1.04	0	422	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	390	45.37	0.20	12	0.01	81.00	18090.00	7230	20240110	-49.17	3305	20241209	11.20	3700	0.00	20250103	3520	4.40	20250102	6350	-42.13	20240117	3305	11.20	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
49	20250117	091305	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3700	90	2	2.49	2557230	708	3.65	3610	3700	3610	4690	2530	3610	3611.91	1.04	0	436	3710	3660	3620	3570	3530	3640	3550	106	1080	1000	2520	5	1	10611215	393	45.68	0.20	12	0.01	81.00	18090.00	7230	20240110	-48.82	3305	20241209	11.95	3700	0.00	20250103	3520	5.11	20250102	6350	-41.73	20240117	3305	11.95	20241209	2.40	N	446070	1000	106 억		110526	N	N	5	N	00	N
50	20250116	161256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3610	-45	5	-1.23	70262025	19423	107.17	3655	3670	3580	4750	2560	3655	3617.54	1.04	0	900	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	383	44.57	0.20	12	0.18	81.00	18090.00	7230	20240110	-50.07	3305	20241209	9.23	3700	-2.43	20250103	3520	2.56	20250102	6530	-44.72	20240116	3305	9.23	20241209	2.41	N	446070	1000	106 억		110263	N	N	5	N	00	N
51	20250116	151153	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3630	-25	5	-0.68	65896015	18214	100.50	3655	3670	3580	4750	2560	3655	3617.88	1.04	0	900	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	385	44.81	0.20	12	0.17	81.00	18090.00	7230	20240110	-49.79	3305	20241209	9.83	3700	-1.89	20250103	3520	3.12	20250102	6530	-44.41	20240116	3305	9.83	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
52	20250116	141300	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3635	-20	5	-0.55	61352335	16963	93.60	3655	3670	3580	4750	2560	3655	3616.83	1.04	0	935	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	386	44.88	0.20	12	0.16	81.00	18090.00	7230	20240110	-49.72	3305	20241209	9.98	3700	-1.76	20250103	3520	3.27	20250102	6530	-44.33	20240116	3305	9.98	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
53	20250116	131301	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-15	5	-0.41	54091745	14963	82.56	3655	3670	3580	4750	2560	3655	3615.03	1.04	0	2207	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	386	44.94	0.20	12	0.14	81.00	18090.00	7230	20240110	-49.65	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	6530	-44.26	20240116	3305	10.14	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
54	20250116	121300	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3635	-20	5	-0.55	52611525	14556	80.32	3655	3670	3580	4750	2560	3655	3614.42	1.04	0	2238	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	386	44.88	0.20	12	0.14	81.00	18090.00	7230	20240110	-49.72	3305	20241209	9.98	3700	-1.76	20250103	3520	3.27	20250102	6530	-44.33	20240116	3305	9.98	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
55	20250116	111301	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	-10	5	-0.27	48946130	13549	74.76	3655	3670	3580	4750	2560	3655	3612.53	1.04	0	2238	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	387	45.00	0.20	12	0.13	81.00	18090.00	7230	20240110	-49.59	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	6530	-44.18	20240116	3305	10.29	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
56	20250116	101303	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-15	5	-0.41	48250755	13358	73.71	3655	3670	3580	4750	2560	3655	3612.12	1.04	0	2424	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	386	44.94	0.20	12	0.13	81.00	18090.00	7230	20240110	-49.65	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	6530	-44.26	20240116	3305	10.14	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
57	20250116	091305	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3630	-25	5	-0.68	26848195	7439	41.05	3655	3670	3580	4750	2560	3655	3609.11	1.04	0	3219	3721	3687	3656	3622	3591	3705	3640	106	1095	1000	2550	5	1	10611215	385	44.81	0.20	12	0.07	81.00	18090.00	7230	20240110	-49.79	3305	20241209	9.83	3700	-1.89	20250103	3520	3.12	20250102	6530	-44.41	20240116	3305	9.83	20241209	2.41	N	446070	1000	106 억		110263	N	N	0	N	00	N
58	20250115	161257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	-5	5	-0.14	66318320	18122	100.84	3625	3690	3625	4755	2565	3660	3659.53	1.07	0	255	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	388	45.12	0.20	12	0.17	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	6720	-45.61	20240115	3305	10.59	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
59	20250115	151258	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	-10	5	-0.27	62831760	17168	95.53	3625	3690	3625	4755	2565	3660	3659.81	1.07	0	638	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	387	45.06	0.20	12	0.16	81.00	18090.00	7280	20240108	-49.86	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	6720	-45.68	20240115	3305	10.44	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
60	20250115	141253	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	0	3	0.00	61852225	16899	94.03	3625	3690	3625	4755	2565	3660	3660.12	1.07	0	856	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	388	45.19	0.20	12	0.16	81.00	18090.00	7280	20240108	-49.73	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	6720	-45.54	20240115	3305	10.74	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
61	20250115	131301	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	-15	5	-0.41	61833940	16894	94.01	3625	3690	3625	4755	2565	3660	3660.12	1.07	0	859	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	387	45.00	0.20	12	0.16	81.00	18090.00	7280	20240108	-49.93	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	6720	-45.76	20240115	3305	10.29	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
62	20250115	121244	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	15	2	0.41	53790190	14692	81.75	3625	3690	3625	4755	2565	3660	3661.26	1.07	0	545	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	390	45.37	0.20	12	0.14	81.00	18090.00	7280	20240108	-49.52	3305	20241209	11.20	3700	-0.68	20250103	3520	4.40	20250102	6720	-45.31	20240115	3305	11.20	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
63	20250115	111257	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	-5	5	-0.14	14081485	3861	21.48	3625	3670	3625	4755	2565	3660	3643.74	1.07	0	-145	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	388	45.12	0.20	12	0.04	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	6720	-45.61	20240115	3305	10.59	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
64	20250115	101256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	-5	5	-0.14	14019595	3844	21.39	3625	3670	3625	4755	2565	3660	3643.76	1.07	0	-144	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	388	45.12	0.20	12	0.04	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	6720	-45.61	20240115	3305	10.59	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
65	20250115	091301	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	0	3	0.00	5861505	1606	8.94	3625	3670	3625	4755	2565	3660	3639.58	1.07	0	-145	3733	3696	3643	3606	3553	3715	3625	106	1095	1000	2560	5	1	10611215	388	45.19	0.20	12	0.02	81.00	18090.00	7280	20240108	-49.73	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	6720	-45.54	20240115	3305	10.74	20241209	2.41	N	446070	1000	106 억		113332	N	N	1	N	00	N
66	20250114	161237	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	25	2	0.69	65407015	17970	236.79	3635	3680	3590	4725	2545	3635	3639.81	1.07	0	-656	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	388	45.19	0.20	12	0.17	81.00	18090.00	7280	20240108	-49.73	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	6720	-45.54	20240115	3305	10.74	20241209	2.40	N	446070	1000	106 억		113988	N	N	1	N	00	N
67	20250114	151256	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	15	2	0.41	57252655	15719	207.13	3635	3680	3590	4725	2545	3635	3642.30	1.07	0	-588	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	387	45.06	0.20	12	0.15	81.00	18090.00	7280	20240108	-49.86	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	6720	-45.68	20240115	3305	10.44	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
68	20250114	141251	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	25	2	0.69	55099870	15126	199.31	3635	3680	3590	4725	2545	3635	3642.77	1.07	0	-607	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	388	45.19	0.20	12	0.14	81.00	18090.00	7280	20240108	-49.73	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	6720	-45.54	20240115	3305	10.74	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
69	20250114	131250	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	15	2	0.41	39897315	10974	144.60	3635	3650	3590	4725	2545	3635	3635.63	1.07	0	-595	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	387	45.06	0.20	12	0.10	81.00	18090.00	7280	20240108	-49.86	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	6720	-45.68	20240115	3305	10.44	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
70	20250114	121246	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	5	2	0.14	28865500	7944	104.68	3635	3650	3590	4725	2545	3635	3633.61	1.07	0	-3103	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	386	44.94	0.20	12	0.07	81.00	18090.00	7280	20240108	-50.00	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	6720	-45.83	20240115	3305	10.14	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
71	20250114	111243	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	5	2	0.14	26138860	7193	94.78	3635	3650	3590	4725	2545	3635	3633.92	1.07	0	-3103	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	386	44.94	0.20	12	0.07	81.00	18090.00	7280	20240108	-50.00	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	6720	-45.83	20240115	3305	10.14	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
72	20250114	101243	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	5	2	0.14	25278175	6956	91.66	3635	3650	3590	4725	2545	3635	3634.00	1.07	0	-3103	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	386	44.94	0.20	12	0.07	81.00	18090.00	7280	20240108	-50.00	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	6720	-45.83	20240115	3305	10.14	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
73	20250114	091249	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	10	2	0.28	10906010	3002	39.56	3635	3645	3590	4725	2545	3635	3632.85	1.07	0	-1694	3685	3660	3630	3605	3575	3645	3590	106	1090	1000	2540	5	1	10611215	387	45.00	0.20	12	0.03	81.00	18090.00	7280	20240108	-49.93	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	6720	-45.76	20240115	3305	10.29	20241209	2.40	N	446070	1000	106 억		113988	N	N	7	N	00	N
74	20250113	161231	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3635	-20	5	-0.55	27426695	7588	58.47	3640	3655	3600	4750	2560	3655	3614.48	1.09	0	-1511	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	386	44.88	0.20	12	0.07	81.00	18090.00	7280	20240108	-50.07	3305	20241209	9.98	3700	-1.76	20250103	3520	3.27	20250102	6720	-45.91	20240115	3305	9.98	20241209	2.40	N	446070	1000	106 억		115499	N	N	7	N	00	N
75	20250113	151238	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3635	-20	5	-0.55	26900195	7443	57.35	3640	3655	3600	4750	2560	3655	3614.16	1.09	0	-1464	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	386	44.88	0.20	12	0.07	81.00	18090.00	7280	20240108	-50.07	3305	20241209	9.98	3700	-1.76	20250103	3520	3.27	20250102	6720	-45.91	20240115	3305	9.98	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
76	20250113	141213	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	-5	5	-0.14	22197925	6144	47.34	3640	3655	3600	4750	2560	3655	3612.94	1.09	0	-1126	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	387	45.06	0.20	12	0.06	81.00	18090.00	7280	20240108	-49.86	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	6720	-45.68	20240115	3305	10.44	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
77	20250113	131219	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3620	-35	5	-0.96	21422740	5930	45.69	3640	3655	3600	4750	2560	3655	3612.60	1.09	0	-954	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	384	44.69	0.20	12	0.06	81.00	18090.00	7280	20240108	-50.27	3305	20241209	9.53	3700	-2.16	20250103	3520	2.84	20250102	6720	-46.13	20240115	3305	9.53	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
78	20250113	121223	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3620	-35	5	-0.96	18188855	5034	38.79	3640	3655	3600	4750	2560	3655	3613.20	1.09	0	-674	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	384	44.69	0.20	12	0.05	81.00	18090.00	7280	20240108	-50.27	3305	20241209	9.53	3700	-2.16	20250103	3520	2.84	20250102	6720	-46.13	20240115	3305	9.53	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
79	20250113	111220	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	0	3	0.00	8586495	2372	18.28	3640	3655	3605	4750	2560	3655	3619.94	1.09	0	-667	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	388	45.12	0.20	12	0.02	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	6720	-45.61	20240115	3305	10.59	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
80	20250113	101221	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3615	-40	5	-1.09	4604160	1273	9.81	3640	3640	3605	4750	2560	3655	3616.78	1.09	0	-195	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	384	44.63	0.20	12	0.01	81.00	18090.00	7280	20240108	-50.34	3305	20241209	9.38	3700	-2.30	20250103	3520	2.70	20250102	6720	-46.21	20240115	3305	9.38	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
81	20250113	091227	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-15	5	-0.41	626080	172	1.33	3640	3640	3640	4750	2560	3655	3640.00	1.09	0	0	3751	3702	3636	3587	3521	3727	3612	106	1095	1000	2550	5	1	10611215	386	44.94	0.20	12	0.00	81.00	18090.00	7280	20240108	-50.00	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	6720	-45.83	20240115	3305	10.14	20241209	2.40	N	446070	1000	106 억		115499	N	N	0	N	00	N
82	20250110	161159	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	15	2	0.41	47283200	12977	427.30	3640	3685	3570	4730	2550	3640	3643.62	1.12	0	-2030	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	388	45.12	0.20	12	0.12	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7230	-49.45	20240110	3305	10.59	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
83	20250110	151208	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	15	2	0.41	46444445	12746	419.69	3640	3685	3570	4730	2550	3640	3643.84	1.12	0	-2127	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	388	45.12	0.20	12	0.12	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7230	-49.45	20240110	3305	10.59	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
84	20250110	141214	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3630	-10	5	-0.27	43541015	11948	393.41	3640	3685	3570	4730	2550	3640	3644.21	1.12	0	-2262	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	385	44.81	0.20	12	0.11	81.00	18090.00	7280	20240108	-50.14	3305	20241209	9.83	3700	-1.89	20250103	3520	3.12	20250102	7230	-49.79	20240110	3305	9.83	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
85	20250110	131215	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	0	3	0.00	43381315	11904	391.97	3640	3685	3570	4730	2550	3640	3644.26	1.12	0	-2258	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	386	44.94	0.20	12	0.11	81.00	18090.00	7280	20240108	-50.00	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	7230	-49.65	20240110	3305	10.14	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
86	20250110	121215	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	15	2	0.41	33807070	9278	305.50	3640	3685	3570	4730	2550	3640	3643.79	1.12	0	-2264	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	388	45.12	0.20	12	0.09	81.00	18090.00	7280	20240108	-49.79	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7230	-49.45	20240110	3305	10.59	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
87	20250110	111212	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3620	-20	5	-0.55	29770185	8172	269.08	3640	3685	3570	4730	2550	3640	3642.95	1.12	0	-2265	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	384	44.69	0.20	12	0.08	81.00	18090.00	7280	20240108	-50.27	3305	20241209	9.53	3700	-2.16	20250103	3520	2.84	20250102	7230	-49.93	20240110	3305	9.53	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
88	20250110	101209	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3665	25	2	0.69	29434965	8080	266.05	3640	3685	3570	4730	2550	3640	3642.94	1.12	0	-2257	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	389	45.25	0.20	12	0.08	81.00	18090.00	7280	20240108	-49.66	3305	20241209	10.89	3700	-0.95	20250103	3520	4.12	20250102	7230	-49.31	20240110	3305	10.89	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
89	20250110	091215	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3685	45	2	1.24	6308985	1718	56.57	3640	3685	3570	4730	2550	3640	3672.28	1.12	0	-241	3726	3682	3646	3602	3566	3665	3585	106	1090	1000	2540	5	1	10611215	391	45.49	0.20	12	0.02	81.00	18090.00	7280	20240108	-49.38	3305	20241209	11.50	3700	-0.41	20250103	3520	4.69	20250102	7230	-49.03	20240110	3305	11.50	20241209	2.41	N	446070	1000	106 억		118776	N	N	1	N	00	N
90	20250109	161202	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-20	5	-0.55	11036155	3037	25.86	3690	3690	3610	4755	2565	3660	3633.61	1.14	0	-1115	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	386	44.94	0.20	12	0.03	81.00	18090.00	7400	20240102	-50.81	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	7230	-49.65	20240110	3305	10.14	20241209	2.41	N	446070	1000	106 억		120676	N	N	1	N	00	N
91	20250109	151159	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-20	5	-0.55	10198955	2807	23.90	3690	3690	3610	4755	2565	3660	3633.08	1.14	0	-955	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	386	44.94	0.20	12	0.03	81.00	18090.00	7400	20240102	-50.81	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	7230	-49.65	20240110	3305	10.14	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
92	20250109	141207	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-20	5	-0.55	8370735	2304	19.62	3690	3690	3610	4755	2565	3660	3632.74	1.14	0	-946	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	386	44.94	0.20	12	0.02	81.00	18090.00	7400	20240102	-50.81	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	7230	-49.65	20240110	3305	10.14	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
93	20250109	131206	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3630	-30	5	-0.82	7942300	2186	18.62	3690	3690	3610	4755	2565	3660	3632.85	1.14	0	-946	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	385	44.81	0.20	12	0.02	81.00	18090.00	7400	20240102	-50.95	3305	20241209	9.83	3700	-1.89	20250103	3520	3.12	20250102	7230	-49.79	20240110	3305	9.83	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
94	20250109	121206	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3635	-25	5	-0.68	5879535	1618	13.78	3690	3690	3610	4755	2565	3660	3633.28	1.14	0	-941	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	386	44.88	0.20	12	0.02	81.00	18090.00	7400	20240102	-50.88	3305	20241209	9.98	3700	-1.76	20250103	3520	3.27	20250102	7230	-49.72	20240110	3305	9.98	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
95	20250109	111211	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-20	5	-0.55	5513900	1517	12.92	3690	3690	3610	4755	2565	3660	3634.18	1.14	0	-941	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	386	44.94	0.20	12	0.01	81.00	18090.00	7400	20240102	-50.81	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	7230	-49.65	20240110	3305	10.14	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
96	20250109	101209	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3640	-20	5	-0.55	5215820	1435	12.22	3690	3690	3610	4755	2565	3660	3634.12	1.14	0	-941	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	386	44.94	0.20	12	0.01	81.00	18090.00	7400	20240102	-50.81	3305	20241209	10.14	3700	-1.62	20250103	3520	3.41	20250102	7230	-49.65	20240110	3305	10.14	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
97	20250109	091212	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	0	3	0.00	733230	200	1.70	3690	3690	3660	4755	2565	3660	3667.37	1.14	0	-126	3703	3681	3648	3626	3593	3692	3637	106	1095	1000	2560	5	1	10611215	388	45.19	0.20	12	0.00	81.00	18090.00	7400	20240102	-50.54	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7230	-49.38	20240110	3305	10.74	20241209	2.41	N	446070	1000	106 억		120676	N	N	6	N	00	N
98	20250108	161155	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	5	2	0.14	42765305	11743	170.21	3655	3670	3615	4750	2560	3655	3641.77	1.14	0	-854	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	388	45.19	0.20	12	0.11	81.00	18090.00	7400	20240102	-50.54	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.41	N	446070	1000	106 억		120731	N	N	6	N	00	N
99	20250108	151200	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	0	3	0.00	42338225	11626	168.52	3655	3670	3615	4750	2560	3655	3641.68	1.14	0	-930	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	388	45.12	0.20	12	0.11	81.00	18090.00	7400	20240102	-50.61	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7280	-49.79	20240108	3305	10.59	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
100	20250108	141204	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	5	2	0.14	42276110	11609	168.27	3655	3670	3615	4750	2560	3655	3641.67	1.14	0	-928	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	388	45.19	0.20	12	0.11	81.00	18090.00	7400	20240102	-50.54	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
101	20250108	131201	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	5	2	0.14	41741750	11463	166.15	3655	3670	3615	4750	2560	3655	3641.43	1.14	0	-940	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	388	45.19	0.20	12	0.11	81.00	18090.00	7400	20240102	-50.54	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
102	20250108	121159	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	5	2	0.14	30850070	8463	122.67	3655	3670	3620	4750	2560	3655	3645.29	1.14	0	-1172	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	388	45.19	0.20	12	0.08	81.00	18090.00	7400	20240102	-50.54	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
103	20250108	111200	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	-5	5	-0.14	13981085	3842	55.69	3655	3670	3620	4750	2560	3655	3639.01	1.14	0	-1545	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	387	45.06	0.20	12	0.04	81.00	18090.00	7400	20240102	-50.68	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	7280	-49.86	20240108	3305	10.44	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
104	20250108	101200	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	-10	5	-0.27	5776525	1584	22.96	3655	3670	3640	4750	2560	3655	3646.80	1.14	0	-1496	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	387	45.00	0.20	12	0.01	81.00	18090.00	7400	20240102	-50.74	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	7280	-49.93	20240108	3305	10.29	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
105	20250108	091200	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3670	15	2	0.41	1673680	458	6.64	3655	3670	3640	4750	2560	3655	3654.32	1.14	0	-391	3731	3692	3651	3612	3571	3672	3592	106	1095	1000	2550	5	1	10611215	389	45.31	0.20	12	0.00	81.00	18090.00	7400	20240102	-50.41	3305	20241209	11.04	3700	-0.81	20250103	3520	4.26	20250102	7280	-49.59	20240108	3305	11.04	20241209	2.41	N	446070	1000	106 억		120731	N	N	2	N	00	N
106	20250107	161148	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	0	3	0.00	25200635	6899	26.25	3690	3690	3610	4750	2560	3655	3652.75	1.15	0	-2417	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	388	45.12	0.20	12	0.07	81.00	18090.00	7490	20231227	-51.20	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7280	-49.79	20240108	3305	10.59	20241209	2.43	N	446070	1000	106 억		122519	N	N	2	N	00	N
107	20250107	151153	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	-5	5	-0.14	24097230	6597	25.10	3690	3690	3610	4750	2560	3655	3652.71	1.15	0	-2226	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	387	45.06	0.20	12	0.06	81.00	18090.00	7490	20231227	-51.27	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	7280	-49.86	20240108	3305	10.44	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
108	20250107	141150	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	0	3	0.00	23671080	6480	24.66	3690	3690	3610	4750	2560	3655	3652.90	1.15	0	-2190	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	388	45.12	0.20	12	0.06	81.00	18090.00	7490	20231227	-51.20	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7280	-49.79	20240108	3305	10.59	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
109	20250107	131150	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	0	3	0.00	16905885	4619	17.58	3690	3690	3610	4750	2560	3655	3660.23	1.15	0	-2489	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	388	45.12	0.20	12	0.04	81.00	18090.00	7490	20231227	-51.20	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7280	-49.79	20240108	3305	10.59	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
110	20250107	121152	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3670	15	2	0.41	12104175	3306	12.58	3690	3690	3610	4750	2560	3655	3661.55	1.15	0	-2225	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	389	45.31	0.20	12	0.03	81.00	18090.00	7490	20231227	-51.00	3305	20241209	11.04	3700	-0.81	20250103	3520	4.26	20250102	7280	-49.59	20240108	3305	11.04	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
111	20250107	111146	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	20	2	0.55	11353075	3101	11.80	3690	3690	3610	4750	2560	3655	3661.39	1.15	0	-2179	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	390	45.37	0.20	12	0.03	81.00	18090.00	7490	20231227	-50.93	3305	20241209	11.20	3700	-0.68	20250103	3520	4.40	20250102	7280	-49.52	20240108	3305	11.20	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
112	20250107	101152	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3670	15	2	0.41	3796720	1037	3.95	3690	3690	3650	4750	2560	3655	3662.21	1.15	0	-547	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	389	45.31	0.20	12	0.01	81.00	18090.00	7490	20231227	-51.00	3305	20241209	11.04	3700	-0.81	20250103	3520	4.26	20250102	7280	-49.59	20240108	3305	11.04	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
113	20250107	091155	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3680	25	2	0.68	2843215	776	2.95	3690	3690	3660	4750	2560	3655	3665.87	1.15	0	-444	3718	3686	3663	3631	3608	3675	3620	106	1095	1000	2550	5	1	10611215	390	45.43	0.20	12	0.01	81.00	18090.00	7490	20231227	-50.87	3305	20241209	11.35	3700	-0.54	20250103	3520	4.55	20250102	7280	-49.45	20240108	3305	11.35	20241209	2.43	N	446070	1000	106 억		122519	N	N	0	N	00	N
114	20250106	161136	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	-5	5	-0.14	96102215	26269	319.61	3660	3695	3640	4755	2565	3660	3658.39	1.07	0	9099	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	388	45.12	0.20	12	0.25	81.00	18090.00	7820	20231226	-53.26	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7280	-49.79	20240108	3305	10.59	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
115	20250106	151137	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	15	2	0.41	93729885	25620	311.72	3660	3695	3640	4755	2565	3660	3658.47	1.07	0	9286	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	390	45.37	0.20	12	0.24	81.00	18090.00	7820	20231226	-53.01	3305	20241209	11.20	3700	-0.68	20250103	3520	4.40	20250102	7280	-49.52	20240108	3305	11.20	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
116	20250106	141137	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	15	2	0.41	91689945	25063	304.94	3660	3695	3640	4755	2565	3660	3658.38	1.07	0	9196	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	390	45.37	0.20	12	0.24	81.00	18090.00	7820	20231226	-53.01	3305	20241209	11.20	3700	-0.68	20250103	3520	4.40	20250102	7280	-49.52	20240108	3305	11.20	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
117	20250106	131126	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3670	10	2	0.27	78675710	21509	261.70	3660	3695	3640	4755	2565	3660	3657.80	1.07	0	8754	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	389	45.31	0.20	12	0.20	81.00	18090.00	7820	20231226	-53.07	3305	20241209	11.04	3700	-0.81	20250103	3520	4.26	20250102	7280	-49.59	20240108	3305	11.04	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
118	20250106	121134	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	0	3	0.00	31856185	8725	106.16	3660	3695	3640	4755	2565	3660	3651.14	1.07	0	2969	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	388	45.19	0.20	12	0.08	81.00	18090.00	7820	20231226	-53.20	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
119	20250106	111130	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3675	15	2	0.41	30007690	8222	100.04	3660	3695	3640	4755	2565	3660	3649.68	1.07	0	2969	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	390	45.37	0.20	12	0.08	81.00	18090.00	7820	20231226	-53.01	3305	20241209	11.20	3700	-0.68	20250103	3520	4.40	20250102	7280	-49.52	20240108	3305	11.20	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
120	20250106	101126	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3680	20	2	0.55	17957450	4913	59.78	3660	3695	3640	4755	2565	3660	3655.09	1.07	0	-133	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	390	45.43	0.20	12	0.05	81.00	18090.00	7820	20231226	-52.94	3305	20241209	11.35	3700	-0.54	20250103	3520	4.55	20250102	7280	-49.45	20240108	3305	11.35	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
121	20250106	091127	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3655	-5	5	-0.14	4611580	1260	15.33	3660	3660	3655	4755	2565	3660	3659.98	1.07	0	125	3773	3716	3643	3586	3513	3680	3550	106	1095	1000	2560	5	1	10611215	388	45.12	0.20	12	0.01	81.00	18090.00	7820	20231226	-53.26	3305	20241209	10.59	3700	-1.22	20250103	3520	3.84	20250102	7280	-49.79	20240108	3305	10.59	20241209	2.43	N	446070	1000	106 억		113427	N	N	0	N	00	N
122	20250103	161119	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	15	2	0.41	29904970	8219	34.18	3665	3700	3570	4735	2555	3645	3638.52	1.08	0	-806	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	388	45.19	0.20	12	0.08	81.00	18090.00	7820	20231226	-53.20	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
123	20250103	151124	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3665	20	2	0.55	29316110	8058	33.51	3665	3700	3570	4735	2555	3645	3638.14	1.08	0	-663	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	389	45.25	0.20	12	0.08	81.00	18090.00	7820	20231226	-53.13	3305	20241209	10.89	3700	-0.95	20250103	3520	4.12	20250102	7280	-49.66	20240108	3305	10.89	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
124	20250103	141125	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3665	20	2	0.55	25885790	7119	29.60	3665	3700	3570	4735	2555	3645	3636.16	1.08	0	-926	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	389	45.25	0.20	12	0.07	81.00	18090.00	7820	20231226	-53.13	3305	20241209	10.89	3700	-0.95	20250103	3520	4.12	20250102	7280	-49.66	20240108	3305	10.89	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
125	20250103	131125	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3660	15	2	0.41	17772850	4892	20.34	3665	3700	3570	4735	2555	3645	3633.04	1.08	0	-644	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	388	45.19	0.20	12	0.05	81.00	18090.00	7820	20231226	-53.20	3305	20241209	10.74	3700	-1.08	20250103	3520	3.98	20250102	7280	-49.73	20240108	3305	10.74	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
126	20250103	121124	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3635	-10	5	-0.27	17247875	4748	19.74	3665	3700	3570	4735	2555	3645	3632.66	1.08	0	-622	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	386	44.88	0.20	12	0.04	81.00	18090.00	7820	20231226	-53.52	3305	20241209	9.98	3700	-1.76	20250103	3520	3.27	20250102	7280	-50.07	20240108	3305	9.98	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
127	20250103	111125	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	0	3	0.00	13105630	3609	15.01	3665	3700	3570	4735	2555	3645	3631.37	1.08	0	-1033	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	387	45.00	0.20	12	0.03	81.00	18090.00	7820	20231226	-53.39	3305	20241209	10.29	3700	-1.49	20250103	3520	3.55	20250102	7280	-49.93	20240108	3305	10.29	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
128	20250103	101121	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	5	2	0.14	11691095	3221	13.39	3665	3700	3570	4735	2555	3645	3629.65	1.08	0	-1033	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	387	45.06	0.20	12	0.03	81.00	18090.00	7820	20231226	-53.32	3305	20241209	10.44	3700	-1.35	20250103	3520	3.69	20250102	7280	-49.86	20240108	3305	10.44	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
129	20250103	091124	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3680	35	2	0.96	5898985	1614	6.71	3665	3700	3620	4735	2555	3645	3654.89	1.08	0	-1195	3741	3692	3606	3557	3471	3717	3582	106	1090	1000	2550	5	1	10611215	390	45.43	0.20	12	0.02	81.00	18090.00	7820	20231226	-52.94	3305	20241209	11.35	3700	-0.54	20250103	3520	4.55	20250102	7280	-49.45	20240108	3305	11.35	20241209	2.42	N	446070	1000	106 억		114232	N	N	0	N	00	N
130	20250102	161111	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3645	70	2	1.96	85779920	24048	81.40	3575	3655	3520	4645	2505	3575	3567.03	1.06	0	5	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	387	45.00	0.20	12	0.23	81.00	18090.00	8060	20231221	-54.78	3305	20241209	10.29	3655	-0.27	20250102	3520	3.55	20250102	7400	-50.74	20240102	3305	10.29	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
131	20250102	151113	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3650	75	2	2.10	82578505	23170	78.43	3575	3655	3520	4645	2505	3575	3564.03	1.06	0	398	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	387	45.06	0.20	12	0.22	81.00	18090.00	8060	20231221	-54.71	3305	20241209	10.44	3655	-0.14	20250102	3520	3.69	20250102	7400	-50.68	20240102	3305	10.44	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
132	20250102	141110	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3585	10	2	0.28	62846875	17658	59.77	3575	3625	3520	4645	2505	3575	3559.12	1.06	0	-1387	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	380	44.26	0.20	12	0.17	81.00	18090.00	8060	20231221	-55.52	3305	20241209	8.47	3625	-1.10	20250102	3520	1.85	20250102	7400	-51.55	20240102	3305	8.47	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
133	20250102	131114	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3570	-5	5	-0.14	45280650	12738	43.12	3575	3625	3520	4645	2505	3575	3554.77	1.06	0	-98	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	379	44.07	0.20	12	0.12	81.00	18090.00	8060	20231221	-55.71	3305	20241209	8.02	3625	-1.52	20250102	3520	1.42	20250102	7400	-51.76	20240102	3305	8.02	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
134	20250102	121111	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3545	-30	5	-0.84	35554525	9996	33.83	3575	3625	3520	4645	2505	3575	3556.88	1.06	0	148	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	376	43.77	0.20	12	0.09	81.00	18090.00	8060	20231221	-56.02	3305	20241209	7.26	3625	-2.21	20250102	3520	0.71	20250102	7400	-52.09	20240102	3305	7.26	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
135	20250102	111102	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3565	-10	5	-0.28	29251280	8216	27.81	3575	3625	3520	4645	2505	3575	3560.28	1.06	0	-364	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	378	44.01	0.20	12	0.08	81.00	18090.00	8060	20231221	-55.77	3305	20241209	7.87	3625	-1.66	20250102	3520	1.28	20250102	7400	-51.82	20240102	3305	7.87	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
136	20250102	101109	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3605	30	2	0.84	12222715	3414	11.56	3575	3625	3550	4645	2505	3575	3580.17	1.06	0	-633	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	383	44.51	0.20	12	0.03	81.00	18090.00	8060	20231221	-55.27	3305	20241209	9.08	3625	-0.55	20250102	3550	1.55	20250102	7400	-51.28	20240102	3305	9.08	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N
137	20250102	091058	57	100.00	KOSPI		종이·목재	N	N	N	N		N	3575	0	3	0.00	0	0	0.00	0	0	0	4645	2505	3575	0.00	1.06	0	0	3805	3690	3600	3485	3395	3677	3472	106	1070	1000	2500	5	1	10611215	379	44.14	0.20	12	0.00	81.00	18090.00	8060	20231221	-55.65	3305	20241209	8.17	0	0.00	0	0	0.00	0	7400	-51.69	20240102	3305	8.17	20241209	2.43	N	446070	1000	106 억		112942	N	N	0	N	00	N