KissMeData/027970/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	842	10	2	1.20	105377587	126846	179.67	820	852	820	1081	583	832	830.71	0.13	35059	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1601	-1.42	0.37	12	0.07	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	894	-5.82	20250108	820	2.68	20250124	1396	-39.68	20241015	740	13.78	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
3	20250124	150407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	841	9	2	1.08	104665534	126000	178.47	820	852	820	1081	583	832	830.68	0.13	35148	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1599	-1.42	0.36	12	0.07	-591.00	2306.00	1396	20241015	-39.76	740	20241209	13.65	894	-5.93	20250108	820	2.56	20250124	1396	-39.76	20241015	740	13.65	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
4	20250124	140406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	835	3	2	0.36	102937305	123941	175.56	820	852	820	1081	583	832	830.53	0.13	34042	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1588	-1.41	0.36	12	0.07	-591.00	2306.00	1396	20241015	-40.19	740	20241209	12.84	894	-6.60	20250108	820	1.83	20250124	1396	-40.19	20241015	740	12.84	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
5	20250124	130407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	840	8	2	0.96	96625604	116411	164.89	820	852	820	1081	583	832	830.04	0.13	34370	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1597	-1.42	0.36	12	0.06	-591.00	2306.00	1396	20241015	-39.83	740	20241209	13.51	894	-6.04	20250108	820	2.44	20250124	1396	-39.83	20241015	740	13.51	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
6	20250124	120405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	842	10	2	1.20	95912756	115563	163.69	820	852	820	1081	583	832	829.96	0.13	34370	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1601	-1.42	0.37	12	0.06	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	894	-5.82	20250108	820	2.68	20250124	1396	-39.68	20241015	740	13.78	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
7	20250124	110406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	842	10	2	1.20	93528024	112721	159.66	820	852	820	1081	583	832	829.73	0.13	34466	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1601	-1.42	0.37	12	0.06	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	894	-5.82	20250108	820	2.68	20250124	1396	-39.68	20241015	740	13.78	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
8	20250124	100405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	847	15	2	1.80	76704024	92813	131.47	820	847	820	1081	583	832	826.44	0.13	31924	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1611	-1.43	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.33	740	20241209	14.46	894	-5.26	20250108	820	3.29	20250124	1396	-39.33	20241015	740	14.46	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
9	20250124	090407	57	100.00	KOSPI	종이·목재	N	N	N	N	N	823	-9	5	-1.08	31254418	38097	53.96	820	836	820	1081	583	832	820.39	0.13	-3630	853	842	835	824	817	839	821	1902	249	1000	590	1	1	190178237	1565	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.05	740	20241209	11.22	894	-7.94	20250108	820	0.37	20250124	1396	-41.05	20241015	740	11.22	20241209	0.32	N	027970	1000	1901 억	250812	N	N	3	N	N
10	20250123	160406	57	100.00	KOSPI	종이·목재	N	N	N	N	N	832	0	3	0.00	58825114	70597	227.15	846	846	828	1081	583	832	833.26	0.14	-12803	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1582	-1.41	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.40	740	20241209	12.43	894	-6.94	20250108	823	1.09	20250121	1396	-40.40	20241015	740	12.43	20241209	0.32	N	027970	1000	1901 억	263341	N	N	3	N	N
11	20250123	150404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	828	-4	5	-0.48	55292559	66343	213.47	846	846	828	1081	583	832	833.43	0.14	-13308	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1575	-1.40	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.69	740	20241209	11.89	894	-7.38	20250108	823	0.61	20250121	1396	-40.69	20241015	740	11.89	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
12	20250123	140405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	830	-2	5	-0.24	34974319	41883	134.76	846	846	828	1081	583	832	835.05	0.14	-13476	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1578	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.54	740	20241209	12.16	894	-7.16	20250108	823	0.85	20250121	1396	-40.54	20241015	740	12.16	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
13	20250123	130404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	834	2	2	0.24	20880831	24911	80.15	846	846	832	1081	583	832	838.22	0.14	-13314	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1586	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.26	740	20241209	12.70	894	-6.71	20250108	823	1.34	20250121	1396	-40.26	20241015	740	12.70	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
14	20250123	120404	57	100.00	KOSPI	종이·목재	N	N	N	N	N	833	1	2	0.12	19034068	22694	73.02	846	846	833	1081	583	832	838.73	0.14	-11483	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1584	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.33	740	20241209	12.57	894	-6.82	20250108	823	1.22	20250121	1396	-40.33	20241015	740	12.57	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
15	20250123	110405	57	100.00	KOSPI	종이·목재	N	N	N	N	N	837	5	2	0.60	16943906	20190	64.96	846	846	833	1081	583	832	839.22	0.14	-11483	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1592	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.04	740	20241209	13.11	894	-6.38	20250108	823	1.70	20250121	1396	-40.04	20241015	740	13.11	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
16	20250123	100403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	837	5	2	0.60	8065866	9583	30.83	846	846	833	1081	583	832	841.68	0.14	-8889	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1592	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.04	740	20241209	13.11	894	-6.38	20250108	823	1.70	20250121	1396	-40.04	20241015	740	13.11	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
17	20250123	090403	57	100.00	KOSPI	종이·목재	N	N	N	N	N	832	0	3	0.00	0	0	0.00	0	0	0	1081	583	832	0.00	0.14	0	848	839	835	826	822	838	825	1902	249	1000	590	1	1	190178237	1582	-1.41	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.40	740	20241209	12.43	894	-6.94	20250108	823	1.09	20250121	1396	-40.40	20241015	740	12.43	20241209	0.32	N	027970	1000	1901 억	263341	N	N	30	N	N
18	20250122	160402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	832	-7	5	-0.83	25347107	30379	26.60	832	844	831	1090	588	839	834.36	0.14	442	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1582	-1.41	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.40	740	20241209	12.43	894	-6.94	20250108	823	1.09	20250121	1396	-40.40	20241015	740	12.43	20241209	0.33	N	027970	1000	1901 억	262861	N	N	30	N	N
19	20250122	150402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	834	-5	5	-0.60	20818588	24944	21.84	832	844	831	1090	588	839	834.61	0.14	1149	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1586	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.26	740	20241209	12.70	894	-6.71	20250108	823	1.34	20250121	1396	-40.26	20241015	740	12.70	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
20	20250122	140401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	834	-5	5	-0.60	19958929	23913	20.94	832	844	831	1090	588	839	834.65	0.14	1786	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1586	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.26	740	20241209	12.70	894	-6.71	20250108	823	1.34	20250121	1396	-40.26	20241015	740	12.70	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
21	20250122	130402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	836	-3	5	-0.36	17968941	21528	18.85	832	844	831	1090	588	839	834.68	0.14	1786	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1590	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.11	740	20241209	12.97	894	-6.49	20250108	823	1.58	20250121	1396	-40.11	20241015	740	12.97	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
22	20250122	120401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	836	-3	5	-0.36	16872585	20218	17.70	832	844	831	1090	588	839	834.53	0.14	1786	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1590	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.11	740	20241209	12.97	894	-6.49	20250108	823	1.58	20250121	1396	-40.11	20241015	740	12.97	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
23	20250122	110402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	835	-4	5	-0.48	12697031	15216	13.32	832	844	831	1090	588	839	834.45	0.14	1106	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1588	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.19	740	20241209	12.84	894	-6.60	20250108	823	1.46	20250121	1396	-40.19	20241015	740	12.84	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
24	20250122	100402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	839	0	3	0.00	7641271	9143	8.01	832	844	832	1090	588	839	835.75	0.14	-923	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1596	-1.42	0.36	12	0.00	-591.00	2306.00	1396	20241015	-39.90	740	20241209	13.38	894	-6.15	20250108	823	1.94	20250121	1396	-39.90	20241015	740	13.38	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
25	20250122	090402	57	100.00	KOSPI	종이·목재	N	N	N	N	N	844	5	2	0.60	432772	520	0.46	832	844	832	1090	588	839	832.25	0.14	-76	860	849	836	825	812	855	831	1902	251	1000	600	1	1	190178237	1605	-1.43	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.54	740	20241209	14.05	894	-5.59	20250108	823	2.55	20250121	1396	-39.54	20241015	740	14.05	20241209	0.33	N	027970	1000	1901 억	262861	N	N	13	N	N
26	20250121	160400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	839	8	2	0.96	95198298	114201	102.52	823	847	823	1080	582	831	833.57	0.14	3064	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1596	-1.42	0.36	12	0.06	-591.00	2306.00	1396	20241015	-39.90	740	20241209	13.38	894	-6.15	20250108	823	1.94	20250121	1396	-39.90	20241015	740	13.38	20241209	0.32	N	027970	1000	1901 억	259800	N	N	13	N	N
27	20250121	150401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	838	7	2	0.84	87438139	104936	94.21	823	847	823	1080	582	831	833.25	0.14	3064	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.06	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	894	-6.26	20250108	823	1.82	20250121	1396	-39.97	20241015	740	13.24	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
28	20250121	140401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	840	9	2	1.08	79537812	95525	85.76	823	847	823	1080	582	831	832.64	0.14	11031	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1597	-1.42	0.36	12	0.05	-591.00	2306.00	1396	20241015	-39.83	740	20241209	13.51	894	-6.04	20250108	823	2.07	20250121	1396	-39.83	20241015	740	13.51	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
29	20250121	130401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	844	13	2	1.56	73021940	87768	78.79	823	847	823	1080	582	831	831.99	0.14	17483	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1605	-1.43	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.54	740	20241209	14.05	894	-5.59	20250108	823	2.55	20250121	1396	-39.54	20241015	740	14.05	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
30	20250121	120351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	836	5	2	0.60	60260043	72639	65.21	823	845	823	1080	582	831	829.58	0.14	20467	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1590	-1.41	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.11	740	20241209	12.97	894	-6.49	20250108	823	1.58	20250121	1396	-40.11	20241015	740	12.97	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
31	20250121	110345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	832	1	2	0.12	43940453	53185	47.75	823	837	823	1080	582	831	826.18	0.14	21885	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1582	-1.41	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.40	740	20241209	12.43	894	-6.94	20250108	823	1.09	20250121	1396	-40.40	20241015	740	12.43	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
32	20250121	100341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	832	1	2	0.12	37151728	44976	40.38	823	837	823	1080	582	831	826.03	0.14	24390	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1582	-1.41	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.40	740	20241209	12.43	894	-6.94	20250108	823	1.09	20250121	1396	-40.40	20241015	740	12.43	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
33	20250121	090401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	830	-1	5	-0.12	6403852	7768	6.97	823	831	823	1080	582	831	824.39	0.14	621	875	853	842	820	809	847	814	1902	249	1000	590	1	1	190178237	1578	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.54	740	20241209	12.16	894	-7.16	20250108	823	0.85	20250121	1396	-40.54	20241015	740	12.16	20241209	0.32	N	027970	1000	1901 억	259800	N	N	27	N	N
34	20250120	160358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	831	-26	5	-3.03	93286931	111280	96.61	863	864	831	1114	600	857	838.76	0.14	-14279	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1580	-1.41	0.36	12	0.06	-591.00	2306.00	1396	20241015	-40.47	740	20241209	12.30	894	-7.05	20250108	829	0.24	20250102	1396	-40.47	20241015	740	12.30	20241209	0.32	N	027970	1000	1901 억	274960	N	N	27	N	N
35	20250120	150401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	837	-20	5	-2.33	72702621	86544	75.13	863	864	834	1114	600	857	840.07	0.14	-13395	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1592	-1.42	0.36	12	0.05	-591.00	2306.00	1396	20241015	-40.04	740	20241209	13.11	894	-6.38	20250108	829	0.97	20250102	1396	-40.04	20241015	740	13.11	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
36	20250120	140359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	838	-19	5	-2.22	49776373	59137	51.34	863	864	838	1114	600	857	841.71	0.14	-14238	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1594	-1.42	0.36	12	0.03	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	894	-6.26	20250108	829	1.09	20250102	1396	-39.97	20241015	740	13.24	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
37	20250120	130358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	840	-17	5	-1.98	37948822	45040	39.10	863	864	838	1114	600	857	842.56	0.14	-8809	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1597	-1.42	0.36	12	0.02	-591.00	2306.00	1396	20241015	-39.83	740	20241209	13.51	894	-6.04	20250108	829	1.33	20250102	1396	-39.83	20241015	740	13.51	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
38	20250120	120400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	842	-15	5	-1.75	31488471	37345	32.42	863	864	839	1114	600	857	843.18	0.14	-8802	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1601	-1.42	0.37	12	0.02	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	894	-5.82	20250108	829	1.57	20250102	1396	-39.68	20241015	740	13.78	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
39	20250120	110400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	842	-15	5	-1.75	24469939	28989	25.17	863	864	840	1114	600	857	844.11	0.14	-8697	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1601	-1.42	0.37	12	0.02	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	894	-5.82	20250108	829	1.57	20250102	1396	-39.68	20241015	740	13.78	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
40	20250120	100400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	841	-16	5	-1.87	23722963	28101	24.40	863	864	840	1114	600	857	844.20	0.14	-8478	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1599	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-39.76	740	20241209	13.65	894	-5.93	20250108	829	1.45	20250102	1396	-39.76	20241015	740	13.65	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
41	20250120	090400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	16396	19	0.02	863	864	857	1114	600	857	862.95	0.14	-9	871	864	854	847	837	859	842	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.32	N	027970	1000	1901 억	274960	N	N	12	N	N
42	20250117	160358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	98041651	115185	141.95	858	861	844	1114	600	857	851.17	0.15	-14213	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.06	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.37	N	027970	1000	1901 억	290286	N	N	12	N	N
43	20250117	150359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	848	-9	5	-1.05	84771806	99550	122.68	858	861	846	1114	600	857	851.55	0.15	-10851	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1613	-1.43	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.26	740	20241209	14.59	894	-5.15	20250108	829	2.29	20250102	1396	-39.26	20241015	740	14.59	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
44	20250117	140359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	851	-6	5	-0.70	67151811	78759	97.06	858	861	847	1114	600	857	852.62	0.15	-10957	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1618	-1.44	0.37	12	0.04	-591.00	2306.00	1396	20241015	-39.04	740	20241209	15.00	894	-4.81	20250108	829	2.65	20250102	1396	-39.04	20241015	740	15.00	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
45	20250117	130359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	850	-7	5	-0.82	47495434	55600	68.52	858	861	848	1114	600	857	854.23	0.15	-16646	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1617	-1.44	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	894	-4.92	20250108	829	2.53	20250102	1396	-39.11	20241015	740	14.86	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
46	20250117	120400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	22603795	26456	32.60	858	860	851	1114	600	857	854.39	0.15	-5064	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
47	20250117	110359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	860	3	2	0.35	19482179	22813	28.11	858	860	851	1114	600	857	853.99	0.15	-5421	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1636	-1.46	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.40	740	20241209	16.22	894	-3.80	20250108	829	3.74	20250102	1396	-38.40	20241015	740	16.22	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
48	20250117	100400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	855	-2	5	-0.23	11068192	12982	16.00	858	860	851	1114	600	857	852.58	0.15	-621	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1626	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.75	740	20241209	15.54	894	-4.36	20250108	829	3.14	20250102	1396	-38.75	20241015	740	15.54	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
49	20250117	090401	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	1482575	1735	2.14	858	859	851	1114	600	857	854.51	0.15	-55	894	875	862	843	830	885	853	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.37	N	027970	1000	1901 억	290286	N	N	18	N	N
50	20250116	160357	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	69830606	81146	37.06	849	881	849	1114	600	857	860.56	0.16	-31433	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.39	N	027970	1000	1901 억	303452	N	N	18	N	N
51	20250116	150341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	852	-5	5	-0.58	64530990	74935	34.22	849	881	849	1114	600	857	861.16	0.16	-27267	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1620	-1.44	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.97	740	20241209	15.14	894	-4.70	20250108	829	2.77	20250102	1396	-38.97	20241015	740	15.14	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
52	20250116	140359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	859	2	2	0.23	46819986	54226	24.76	849	881	849	1114	600	857	863.42	0.16	-16516	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1634	-1.45	0.37	12	0.03	-591.00	2306.00	1396	20241015	-38.47	740	20241209	16.08	894	-3.91	20250108	829	3.62	20250102	1396	-38.47	20241015	740	16.08	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
53	20250116	130359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	6	2	0.70	41337141	47852	21.85	849	881	849	1114	600	857	863.85	0.16	-14528	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1641	-1.46	0.37	12	0.03	-591.00	2306.00	1396	20241015	-38.18	740	20241209	16.62	894	-3.47	20250108	829	4.10	20250102	1396	-38.18	20241015	740	16.62	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
54	20250116	120359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	864	7	2	0.82	39945962	46238	21.12	849	881	849	1114	600	857	863.92	0.16	-14650	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1643	-1.46	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.11	740	20241209	16.76	894	-3.36	20250108	829	4.22	20250102	1396	-38.11	20241015	740	16.76	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
55	20250116	110359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	859	2	2	0.23	36499414	42236	19.29	849	881	849	1114	600	857	864.18	0.16	-15533	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1634	-1.45	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.47	740	20241209	16.08	894	-3.91	20250108	829	3.62	20250102	1396	-38.47	20241015	740	16.08	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
56	20250116	100359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	866	9	2	1.05	23511008	27134	12.39	849	881	849	1114	600	857	866.48	0.16	-7627	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1647	-1.47	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.97	740	20241209	17.03	894	-3.13	20250108	829	4.46	20250102	1396	-37.97	20241015	740	17.03	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
57	20250116	090359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	1390670	1638	0.75	849	857	849	1114	600	857	849.00	0.16	0	883	870	850	837	817	876	843	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.39	N	027970	1000	1901 억	303452	N	N	7	N	N
58	20250115	160358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	0	3	0.00	184746729	218945	323.41	853	863	830	1114	600	857	843.80	0.14	30211	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1630	-1.45	0.37	12	0.12	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.39	N	027970	1000	1901 억	272734	N	N	7	N	N
59	20250115	150358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	836	-21	5	-2.45	154224770	182843	270.09	853	863	830	1114	600	857	843.48	0.14	42758	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1590	-1.41	0.36	12	0.10	-591.00	2306.00	1396	20241015	-40.11	740	20241209	12.97	894	-6.49	20250108	829	0.84	20250102	1396	-40.11	20241015	740	12.97	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
60	20250115	140400	57	100.00	KOSPI	종이·목재	N	N	N	N	N	850	-7	5	-0.82	74524170	87692	129.53	853	863	841	1114	600	857	849.84	0.14	6976	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1617	-1.44	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	894	-4.92	20250108	829	2.53	20250102	1396	-39.11	20241015	740	14.86	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
61	20250115	130358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	848	-9	5	-1.05	46576751	54617	80.68	853	863	847	1114	600	857	852.79	0.14	-8993	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1613	-1.43	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.26	740	20241209	14.59	894	-5.15	20250108	829	2.29	20250102	1396	-39.26	20241015	740	14.59	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
62	20250115	120355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	855	-2	5	-0.23	25674589	30046	44.38	853	863	852	1114	600	857	854.51	0.14	-7708	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1626	-1.45	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.75	740	20241209	15.54	894	-4.36	20250108	829	3.14	20250102	1396	-38.75	20241015	740	15.54	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
63	20250115	110358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	858	1	2	0.12	17444174	20420	30.16	853	863	852	1114	600	857	854.27	0.14	-5152	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1632	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.54	740	20241209	15.95	894	-4.03	20250108	829	3.50	20250102	1396	-38.54	20241015	740	15.95	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
64	20250115	100358	57	100.00	KOSPI	종이·목재	N	N	N	N	N	861	4	2	0.47	11473317	13445	19.86	853	863	852	1114	600	857	853.35	0.14	-835	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1637	-1.46	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.32	740	20241209	16.35	894	-3.69	20250108	829	3.86	20250102	1396	-38.32	20241015	740	16.35	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
65	20250115	090359	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	6	2	0.70	3812920	4470	6.60	853	863	853	1114	600	857	853.00	0.14	-657	875	865	861	851	847	864	850	1902	257	1000	610	1	1	190178237	1641	-1.46	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.18	740	20241209	16.62	894	-3.47	20250108	829	4.10	20250102	1396	-38.18	20241015	740	16.62	20241209	0.39	N	027970	1000	1901 억	272734	N	N	23	N	N
66	20250114	160356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	857	-15	5	-1.72	57908248	67267	144.58	864	871	857	1133	611	872	860.90	0.14	1387	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1630	-1.45	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.61	740	20241209	15.81	894	-4.14	20250108	829	3.38	20250102	1396	-38.61	20241015	740	15.81	20241209	0.39	N	027970	1000	1901 억	271347	N	N	23	N	N
67	20250114	150356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	861	-11	5	-1.26	49678593	57681	123.98	864	871	857	1133	611	872	861.26	0.14	2595	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1637	-1.46	0.37	12	0.03	-591.00	2306.00	1396	20241015	-38.32	740	20241209	16.35	894	-3.69	20250108	829	3.86	20250102	1396	-38.32	20241015	740	16.35	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
68	20250114	140356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	862	-10	5	-1.15	42360295	49162	105.67	864	871	857	1133	611	872	861.65	0.14	-2424	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.03	-591.00	2306.00	1396	20241015	-38.25	740	20241209	16.49	894	-3.58	20250108	829	3.98	20250102	1396	-38.25	20241015	740	16.49	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
69	20250114	130355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	862	-10	5	-1.15	38924908	45166	97.08	864	871	857	1133	611	872	861.82	0.14	-2424	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.25	740	20241209	16.49	894	-3.58	20250108	829	3.98	20250102	1396	-38.25	20241015	740	16.49	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
70	20250114	120354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	860	-12	5	-1.38	38546763	44726	96.13	864	871	857	1133	611	872	861.84	0.14	-2429	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1636	-1.46	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.40	740	20241209	16.22	894	-3.80	20250108	829	3.74	20250102	1396	-38.40	20241015	740	16.22	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
71	20250114	110356	57	100.00	KOSPI	종이·목재	N	N	N	N	N	864	-8	5	-0.92	16851279	19472	41.85	864	871	863	1133	611	872	865.41	0.14	-6824	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1643	-1.46	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.11	740	20241209	16.76	894	-3.36	20250108	829	4.22	20250102	1396	-38.11	20241015	740	16.76	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
72	20250114	100355	57	100.00	KOSPI	종이·목재	N	N	N	N	N	867	-5	5	-0.57	11595065	13396	28.79	864	871	864	1133	611	872	865.56	0.14	-6524	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1649	-1.47	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.89	740	20241209	17.16	894	-3.02	20250108	829	4.58	20250102	1396	-37.89	20241015	740	17.16	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
73	20250114	090354	57	100.00	KOSPI	종이·목재	N	N	N	N	N	864	-8	5	-0.92	50112	58	0.12	864	864	864	1133	611	872	864.00	0.14	-8	886	878	867	859	848	873	854	1902	261	1000	620	1	1	190178237	1643	-1.46	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.11	740	20241209	16.76	894	-3.36	20250108	829	4.22	20250102	1396	-38.11	20241015	740	16.76	20241209	0.39	N	027970	1000	1901 억	271347	N	N	46	N	N
74	20250113	160352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	0	3	0.00	40204698	46507	67.48	873	875	856	1133	611	872	864.48	0.15	-12925	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1658	-1.48	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.54	740	20241209	17.84	894	-2.46	20250108	829	5.19	20250102	1396	-37.54	20241015	740	17.84	20241209	0.39	N	027970	1000	1901 억	284272	N	N	46	N	N
75	20250113	150353	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	-9	5	-1.03	37790657	43721	63.44	873	875	856	1133	611	872	864.36	0.15	-11561	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1641	-1.46	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.18	740	20241209	16.62	894	-3.47	20250108	829	4.10	20250102	1396	-38.18	20241015	740	16.62	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
76	20250113	140350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	-9	5	-1.03	31987623	37003	53.69	873	875	856	1133	611	872	864.46	0.15	-8870	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1641	-1.46	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.18	740	20241209	16.62	894	-3.47	20250108	829	4.10	20250102	1396	-38.18	20241015	740	16.62	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
77	20250113	130347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	859	-13	5	-1.49	24036560	27754	40.27	873	875	858	1133	611	872	866.06	0.15	-4766	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1634	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.47	740	20241209	16.08	894	-3.91	20250108	829	3.62	20250102	1396	-38.47	20241015	740	16.08	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
78	20250113	120347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	862	-10	5	-1.15	22238568	25662	37.23	873	875	862	1133	611	872	866.60	0.15	-4765	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.25	740	20241209	16.49	894	-3.58	20250108	829	3.98	20250102	1396	-38.25	20241015	740	16.49	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
79	20250113	110348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	865	-7	5	-0.80	15374697	17709	25.70	873	875	864	1133	611	872	868.19	0.15	-4792	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.01	-591.00	2306.00	1396	20241015	-38.04	740	20241209	16.89	894	-3.24	20250108	829	4.34	20250102	1396	-38.04	20241015	740	16.89	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
80	20250113	100348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	873	1	2	0.11	8334947	9589	13.91	873	875	864	1133	611	872	869.22	0.15	729	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1660	-1.48	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.46	740	20241209	17.97	894	-2.35	20250108	829	5.31	20250102	1396	-37.46	20241015	740	17.97	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
81	20250113	090352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	875	3	2	0.34	93416	107	0.16	873	875	873	1133	611	872	873.05	0.15	0	882	876	871	865	860	880	869	1902	261	1000	620	1	1	190178237	1664	-1.48	0.38	12	0.00	-591.00	2306.00	1396	20241015	-37.32	740	20241209	18.24	894	-2.13	20250108	829	5.55	20250102	1396	-37.32	20241015	740	18.24	20241209	0.39	N	027970	1000	1901 억	284272	N	N	155	N	N
82	20250110	160347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	2	2	0.23	59981452	68920	119.18	871	877	866	1131	609	870	870.30	0.15	23385	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1658	-1.48	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.54	740	20241209	17.84	894	-2.46	20250108	829	5.19	20250102	1396	-37.54	20241015	740	17.84	20241209	0.39	N	027970	1000	1901 억	279075	N	N	155	N	N
83	20250110	150346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	2	2	0.23	58546153	67274	116.34	871	877	866	1131	609	870	870.26	0.15	22902	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1658	-1.48	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.54	740	20241209	17.84	894	-2.46	20250108	829	5.19	20250102	1396	-37.54	20241015	740	17.84	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
84	20250110	140346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	2	2	0.23	51553807	59244	102.45	871	877	866	1131	609	870	870.19	0.15	19914	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1658	-1.48	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.54	740	20241209	17.84	894	-2.46	20250108	829	5.19	20250102	1396	-37.54	20241015	740	17.84	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
85	20250110	130346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	873	3	2	0.34	47790349	54923	94.98	871	877	866	1131	609	870	870.13	0.15	16285	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1660	-1.48	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.46	740	20241209	17.97	894	-2.35	20250108	829	5.31	20250102	1396	-37.46	20241015	740	17.97	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
86	20250110	120346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	2	2	0.23	35504698	40780	70.52	871	877	867	1131	609	870	870.64	0.15	10873	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1658	-1.48	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.54	740	20241209	17.84	894	-2.46	20250108	829	5.19	20250102	1396	-37.54	20241015	740	17.84	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
87	20250110	110346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	871	1	2	0.11	21572008	24748	42.80	871	877	867	1131	609	870	871.67	0.15	7886	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1656	-1.47	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.61	740	20241209	17.70	894	-2.57	20250108	829	5.07	20250102	1396	-37.61	20241015	740	17.70	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
88	20250110	100346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	874	4	2	0.46	9063246	10377	17.94	871	877	867	1131	609	870	873.40	0.15	4503	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1662	-1.48	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.39	740	20241209	18.11	894	-2.24	20250108	829	5.43	20250102	1396	-37.39	20241015	740	18.11	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
89	20250110	090348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	867	-3	5	-0.34	666759	767	1.33	871	874	867	1131	609	870	869.31	0.15	82	887	878	874	865	861	876	863	1902	261	1000	620	1	1	190178237	1649	-1.47	0.38	12	0.00	-591.00	2306.00	1396	20241015	-37.89	740	20241209	17.16	894	-3.02	20250108	829	4.58	20250102	1396	-37.89	20241015	740	17.16	20241209	0.39	N	027970	1000	1901 억	279075	N	N	2	N	N
90	20250109	160345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	870	-6	5	-0.68	50536399	57827	50.11	876	883	870	1138	614	876	873.93	0.16	-11901	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1655	-1.47	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.68	740	20241209	17.57	894	-2.68	20250108	829	4.95	20250102	1396	-37.68	20241015	740	17.57	20241209	0.39	N	027970	1000	1901 억	303330	N	N	2	N	N
91	20250109	150345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	873	-3	5	-0.34	48862740	55905	48.44	876	883	870	1138	614	876	874.03	0.16	-12168	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1660	-1.48	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.46	740	20241209	17.97	894	-2.35	20250108	829	5.31	20250102	1396	-37.46	20241015	740	17.97	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
92	20250109	140346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	872	-4	5	-0.46	41246364	47162	40.87	876	883	870	1138	614	876	874.57	0.16	-8686	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1658	-1.48	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.54	740	20241209	17.84	894	-2.46	20250108	829	5.19	20250102	1396	-37.54	20241015	740	17.84	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
93	20250109	130345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	875	-1	5	-0.11	25146317	28706	24.88	876	883	873	1138	614	876	876.00	0.16	-5387	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1664	-1.48	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.32	740	20241209	18.24	894	-2.13	20250108	829	5.55	20250102	1396	-37.32	20241015	740	18.24	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
94	20250109	120346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	878	2	2	0.23	21411490	24435	21.17	876	883	874	1138	614	876	876.26	0.16	-4709	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1670	-1.49	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.11	740	20241209	18.65	894	-1.79	20250108	829	5.91	20250102	1396	-37.11	20241015	740	18.65	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
95	20250109	110346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	876	0	3	0.00	15873229	18109	15.69	876	883	875	1138	614	876	876.54	0.16	-5726	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1666	-1.48	0.38	12	0.01	-591.00	2306.00	1396	20241015	-37.25	740	20241209	18.38	894	-2.01	20250108	829	5.67	20250102	1396	-37.25	20241015	740	18.38	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
96	20250109	100344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	3	2	0.34	950774	1081	0.94	876	883	876	1138	614	876	879.53	0.16	-295	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1672	-1.49	0.38	12	0.00	-591.00	2306.00	1396	20241015	-37.03	740	20241209	18.78	894	-1.68	20250108	829	6.03	20250102	1396	-37.03	20241015	740	18.78	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
97	20250109	090347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	881	5	2	0.57	144735	165	0.14	876	881	876	1138	614	876	877.18	0.16	111	902	889	881	868	860	885	864	1902	262	1000	630	1	1	190178237	1675	-1.49	0.38	12	0.00	-591.00	2306.00	1396	20241015	-36.89	740	20241209	19.05	894	-1.45	20250108	829	6.27	20250102	1396	-36.89	20241015	740	19.05	20241209	0.39	N	027970	1000	1901 억	303330	N	N	105	N	N
98	20250108	160342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	876	-3	5	-0.34	101522429	115401	152.28	884	894	873	1142	616	879	879.74	0.17	-11909	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1666	-1.48	0.38	12	0.06	-591.00	2306.00	1396	20241015	-37.25	740	20241209	18.38	894	-2.01	20250108	829	5.67	20250102	1396	-37.25	20241015	740	18.38	20241209	0.40	N	027970	1000	1901 억	315566	N	N	105	N	N
99	20250108	150344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	877	-2	5	-0.23	96963339	110194	145.41	884	894	873	1142	616	879	879.93	0.17	-12130	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1668	-1.48	0.38	12	0.06	-591.00	2306.00	1396	20241015	-37.18	740	20241209	18.51	894	-1.90	20250108	829	5.79	20250102	1396	-37.18	20241015	740	18.51	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
100	20250108	140346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	880	1	2	0.11	91259171	103691	136.83	884	894	873	1142	616	879	880.11	0.17	-10735	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1674	-1.49	0.38	12	0.05	-591.00	2306.00	1396	20241015	-36.96	740	20241209	18.92	894	-1.57	20250108	829	6.15	20250102	1396	-36.96	20241015	740	18.92	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
101	20250108	130346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	876	-3	5	-0.34	87914416	99877	131.80	884	894	873	1142	616	879	880.23	0.17	-8647	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1666	-1.48	0.38	12	0.05	-591.00	2306.00	1396	20241015	-37.25	740	20241209	18.38	894	-2.01	20250108	829	5.67	20250102	1396	-37.25	20241015	740	18.38	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
102	20250108	120343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	0	3	0.00	84088360	95510	126.03	884	894	873	1142	616	879	880.41	0.17	-8118	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1672	-1.49	0.38	12	0.05	-591.00	2306.00	1396	20241015	-37.03	740	20241209	18.78	894	-1.68	20250108	829	6.03	20250102	1396	-37.03	20241015	740	18.78	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
103	20250108	110342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	6	2	0.68	78432827	89089	117.56	884	894	873	1142	616	879	880.39	0.17	-8717	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1683	-1.50	0.38	12	0.05	-591.00	2306.00	1396	20241015	-36.60	740	20241209	19.59	894	-1.01	20250108	829	6.76	20250102	1396	-36.60	20241015	740	19.59	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
104	20250108	100344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	6	2	0.68	66275025	75330	99.40	884	894	873	1142	616	879	879.80	0.17	-7611	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1683	-1.50	0.38	12	0.04	-591.00	2306.00	1396	20241015	-36.60	740	20241209	19.59	894	-1.01	20250108	829	6.76	20250102	1396	-36.60	20241015	740	19.59	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
105	20250108	090346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	0	3	0.00	264500	300	0.40	884	884	879	1142	616	879	881.67	0.17	-140	899	888	882	871	865	886	869	1902	263	1000	630	1	1	190178237	1672	-1.49	0.38	12	0.00	-591.00	2306.00	1396	20241015	-37.03	740	20241209	18.78	893	-1.57	20250106	829	6.03	20250102	1396	-37.03	20241015	740	18.78	20241209	0.40	N	027970	1000	1901 억	315566	N	N	62	N	N
106	20250107	160340	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	-9	5	-1.01	66956240	75781	41.16	886	893	876	1154	622	888	883.62	0.18	-6071	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1672	-1.49	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.03	740	20241209	18.78	893	0.00	20250106	829	6.03	20250102	1396	-37.03	20241015	740	18.78	20241209	0.40	N	027970	1000	1901 억	334419	N	N	62	N	N
107	20250107	150342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	878	-10	5	-1.13	59893102	67752	36.80	886	893	876	1154	622	888	884.00	0.18	-5350	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1670	-1.49	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.11	740	20241209	18.65	893	0.00	20250106	829	5.91	20250102	1396	-37.11	20241015	740	18.65	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
108	20250107	140342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	881	-7	5	-0.79	49893215	56369	30.62	886	893	880	1154	622	888	885.12	0.18	-3936	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1675	-1.49	0.38	12	0.03	-591.00	2306.00	1396	20241015	-36.89	740	20241209	19.05	893	0.00	20250106	829	6.27	20250102	1396	-36.89	20241015	740	19.05	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
109	20250107	130342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	883	-5	5	-0.56	44665795	50438	27.39	886	893	880	1154	622	888	885.56	0.18	-1951	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1679	-1.49	0.38	12	0.03	-591.00	2306.00	1396	20241015	-36.75	740	20241209	19.32	893	0.00	20250106	829	6.51	20250102	1396	-36.75	20241015	740	19.32	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
110	20250107	120342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	-2	5	-0.23	26895838	30345	16.48	886	893	880	1154	622	888	886.34	0.18	-3513	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1685	-1.50	0.38	12	0.02	-591.00	2306.00	1396	20241015	-36.53	740	20241209	19.73	893	0.00	20250106	829	6.88	20250102	1396	-36.53	20241015	740	19.73	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
111	20250107	110339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	-2	5	-0.23	23048009	26005	14.12	886	893	880	1154	622	888	886.29	0.18	-1277	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1685	-1.50	0.38	12	0.01	-591.00	2306.00	1396	20241015	-36.53	740	20241209	19.73	893	0.00	20250106	829	6.88	20250102	1396	-36.53	20241015	740	19.73	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
112	20250107	100344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	887	-1	5	-0.11	18367457	20731	11.26	886	893	880	1154	622	888	885.99	0.18	818	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1687	-1.50	0.38	12	0.01	-591.00	2306.00	1396	20241015	-36.46	740	20241209	19.86	893	0.00	20250106	829	7.00	20250102	1396	-36.46	20241015	740	19.86	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
113	20250107	090341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	885	-3	5	-0.34	403907	456	0.25	886	886	885	1154	622	888	885.76	0.18	-351	911	899	881	869	851	905	875	1902	266	1000	630	1	1	190178237	1683	-1.50	0.38	12	0.00	-591.00	2306.00	1396	20241015	-36.60	740	20241209	19.59	893	-0.90	20250106	829	6.76	20250102	1396	-36.60	20241015	740	19.59	20241209	0.40	N	027970	1000	1901 억	334419	N	N	0	N	N
114	20250106	160336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	888	25	2	2.90	162147964	184020	170.70	863	893	863	1121	605	863	881.14	0.18	49349	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1689	-1.50	0.39	12	0.10	-591.00	2306.00	1396	20241015	-36.39	740	20241209	20.00	893	-0.56	20250106	829	7.12	20250102	1396	-36.39	20241015	740	20.00	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
115	20250106	150339	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	23	2	2.67	160144584	181757	168.60	863	893	863	1121	605	863	881.09	0.18	49158	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1685	-1.50	0.38	12	0.10	-591.00	2306.00	1396	20241015	-36.53	740	20241209	19.73	893	-0.78	20250106	829	6.88	20250102	1396	-36.53	20241015	740	19.73	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
116	20250106	140338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	886	23	2	2.67	149168545	169382	157.12	863	893	863	1121	605	863	880.66	0.18	46141	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1685	-1.50	0.38	12	0.09	-591.00	2306.00	1396	20241015	-36.53	740	20241209	19.73	893	-0.78	20250106	829	6.88	20250102	1396	-36.53	20241015	740	19.73	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
117	20250106	130336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	887	24	2	2.78	138681518	157508	146.11	863	893	863	1121	605	863	880.47	0.18	50097	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1687	-1.50	0.38	12	0.08	-591.00	2306.00	1396	20241015	-36.46	740	20241209	19.86	893	-0.67	20250106	829	7.00	20250102	1396	-36.46	20241015	740	19.86	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
118	20250106	120335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	882	19	2	2.20	121685192	138266	128.26	863	893	863	1121	605	863	880.08	0.18	42010	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1677	-1.49	0.38	12	0.07	-591.00	2306.00	1396	20241015	-36.82	740	20241209	19.19	893	-1.23	20250106	829	6.39	20250102	1396	-36.82	20241015	740	19.19	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
119	20250106	110337	57	100.00	KOSPI	종이·목재	N	N	N	N	N	889	26	2	3.01	103303832	117565	109.06	863	893	863	1121	605	863	878.70	0.18	33987	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1691	-1.50	0.39	12	0.06	-591.00	2306.00	1396	20241015	-36.32	740	20241209	20.14	893	-0.45	20250106	829	7.24	20250102	1396	-36.32	20241015	740	20.14	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
120	20250106	100335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	879	16	2	1.85	53862776	61752	57.28	863	879	863	1121	605	863	872.24	0.18	5278	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1672	-1.49	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.03	740	20241209	18.78	879	0.00	20250106	829	6.03	20250102	1396	-37.03	20241015	740	18.78	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
121	20250106	090333	57	100.00	KOSPI	종이·목재	N	N	N	N	N	866	3	2	0.35	2994991	3459	3.21	863	866	863	1121	605	863	865.85	0.18	395	875	868	857	850	839	872	854	1902	258	1000	620	1	1	190178237	1647	-1.47	0.38	12	0.00	-591.00	2306.00	1396	20241015	-37.97	740	20241209	17.03	866	0.00	20250106	829	4.46	20250102	1396	-37.97	20241015	740	17.03	20241209	0.40	N	027970	1000	1901 억	340533	N	N	0	N	N
122	20250103	160334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	13	2	1.53	92173038	107575	32.66	852	864	846	1105	595	850	856.83	0.18	-273	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1641	-1.46	0.37	12	0.06	-591.00	2306.00	1396	20241015	-38.18	740	20241209	16.62	864	-0.12	20250103	829	4.10	20250102	1396	-38.18	20241015	740	16.62	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
123	20250103	150334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	863	13	2	1.53	91266423	106524	32.34	852	864	846	1105	595	850	856.77	0.18	-556	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1641	-1.46	0.37	12	0.06	-591.00	2306.00	1396	20241015	-38.18	740	20241209	16.62	864	-0.12	20250103	829	4.10	20250102	1396	-38.18	20241015	740	16.62	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
124	20250103	140335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	856	6	2	0.71	72964878	85257	25.89	852	862	846	1105	595	850	855.82	0.18	-2107	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1628	-1.45	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.68	740	20241209	15.68	862	-0.70	20250103	829	3.26	20250102	1396	-38.68	20241015	740	15.68	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
125	20250103	130334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	859	9	2	1.06	61493131	71874	21.82	852	862	846	1105	595	850	855.57	0.18	2798	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1634	-1.45	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.47	740	20241209	16.08	862	-0.35	20250103	829	3.62	20250102	1396	-38.47	20241015	740	16.08	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
126	20250103	120334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	856	6	2	0.71	40191397	46993	14.27	852	862	846	1105	595	850	855.26	0.18	2677	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1628	-1.45	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.68	740	20241209	15.68	862	-0.70	20250103	829	3.26	20250102	1396	-38.68	20241015	740	15.68	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
127	20250103	110334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	855	5	2	0.59	37080176	43367	13.17	852	862	846	1105	595	850	855.03	0.18	3108	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1626	-1.45	0.37	12	0.02	-591.00	2306.00	1396	20241015	-38.75	740	20241209	15.54	862	-0.81	20250103	829	3.14	20250102	1396	-38.75	20241015	740	15.54	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
128	20250103	100333	57	100.00	KOSPI	종이·목재	N	N	N	N	N	854	4	2	0.47	15347782	17966	5.45	852	860	846	1105	595	850	854.27	0.18	667	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1624	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.83	740	20241209	15.41	860	-0.70	20250103	829	3.02	20250102	1396	-38.83	20241015	740	15.41	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
129	20250103	090335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	854	4	2	0.47	545652	639	0.19	852	854	852	1105	595	850	853.92	0.18	-39	866	857	843	834	820	862	839	1902	255	1000	610	1	1	190178237	1624	-1.45	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.83	740	20241209	15.41	854	0.00	20250103	829	3.02	20250102	1396	-38.83	20241015	740	15.41	20241209	0.40	N	027970	1000	1901 억	340806	N	N	0	N	N
130	20250102	160332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	850	12	2	1.43	277203827	329052	464.82	841	852	829	1089	587	838	842.43	0.09	172241	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1617	-1.44	0.37	12	0.17	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	852	-0.23	20250102	829	2.53	20250102	1396	-39.11	20241015	740	14.86	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
131	20250102	150334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	849	11	2	1.31	272202718	323175	456.52	841	851	829	1089	587	838	842.28	0.09	168412	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1615	-1.44	0.37	12	0.17	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	851	-0.24	20250102	829	2.41	20250102	1396	-39.18	20241015	740	14.73	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
132	20250102	140331	57	100.00	KOSPI	종이·목재	N	N	N	N	N	836	-2	5	-0.24	19600518	23491	33.18	841	841	829	1089	587	838	834.38	0.09	2066	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1590	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.11	740	20241209	12.97	841	-0.59	20250102	829	0.84	20250102	1396	-40.11	20241015	740	12.97	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
133	20250102	130332	57	100.00	KOSPI	종이·목재	N	N	N	N	N	837	-1	5	-0.12	18766351	22492	31.77	841	841	829	1089	587	838	834.36	0.09	1169	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1592	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.04	740	20241209	13.11	841	-0.48	20250102	829	0.97	20250102	1396	-40.04	20241015	740	13.11	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
134	20250102	120333	57	100.00	KOSPI	종이·목재	N	N	N	N	N	839	1	2	0.12	13965090	16753	23.67	841	841	829	1089	587	838	833.59	0.09	1169	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1596	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-39.90	740	20241209	13.38	841	-0.24	20250102	829	1.21	20250102	1396	-39.90	20241015	740	13.38	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
135	20250102	110324	57	100.00	KOSPI	종이·목재	N	N	N	N	N	834	-4	5	-0.48	5980328	7178	10.14	841	841	829	1089	587	838	833.15	0.09	-411	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1586	-1.41	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.26	740	20241209	12.70	841	-0.83	20250102	829	0.60	20250102	1396	-40.26	20241015	740	12.70	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
136	20250102	100330	57	100.00	KOSPI	종이·목재	N	N	N	N	N	841	3	2	0.36	894997	1068	1.51	841	841	830	1089	587	838	838.01	0.09	-1061	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1599	-1.42	0.36	12	0.00	-591.00	2306.00	1396	20241015	-39.76	740	20241209	13.65	841	0.00	20250102	830	1.33	20250102	1396	-39.76	20241015	740	13.65	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N
137	20250102	090329	57	100.00	KOSPI	종이·목재	N	N	N	N	N	838	0	3	0.00	0	0	0.00	0	0	0	1089	587	838	0.00	0.09	0	854	846	832	824	810	850	828	1902	251	1000	600	1	1	190178237	1594	-1.42	0.36	12	0.00	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	0	0.00	0	0	0.00	0	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History