KissMeData/014160/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160320	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1501	-59	5	-3.78	7532926777	4851744	101.03	1561	1626	1494	2025	1092	1560	1552.65	1.59	-807878	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1627	20.56	0.84	12	4.48	73.00	1786.00	2245	20250123	-33.14	927	20241115	61.92	2245	-33.14	20250123	1000	50.10	20250102	2245	-33.14	20250123	927	61.92	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
3	20250228	150321	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1501	-59	5	-3.78	7270122244	4676359	97.37	1561	1626	1494	2025	1092	1560	1554.64	1.59	-839562	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1627	20.56	0.84	12	4.31	73.00	1786.00	2245	20250123	-33.14	927	20241115	61.92	2245	-33.14	20250123	1000	50.10	20250102	2245	-33.14	20250123	927	61.92	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
4	20250228	140322	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1502	-58	5	-3.72	6854401596	4398951	91.60	1561	1626	1501	2025	1092	1560	1558.19	1.59	-739777	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1628	20.58	0.84	12	4.06	73.00	1786.00	2245	20250123	-33.10	927	20241115	62.03	2245	-33.10	20250123	1000	50.20	20250102	2245	-33.10	20250123	927	62.03	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
5	20250228	130322	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1515	-45	5	-2.88	6289106293	4025952	83.83	1561	1626	1501	2025	1092	1560	1562.15	1.59	-689924	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1642	20.75	0.85	12	3.71	73.00	1786.00	2245	20250123	-32.52	927	20241115	63.43	2245	-32.52	20250123	1000	51.50	20250102	2245	-32.52	20250123	927	63.43	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
6	20250228	120320	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1515	-45	5	-2.88	5891843277	3763188	78.36	1561	1626	1501	2025	1092	1560	1565.67	1.59	-617782	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1642	20.75	0.85	12	3.47	73.00	1786.00	2245	20250123	-32.52	927	20241115	63.43	2245	-32.52	20250123	1000	51.50	20250102	2245	-32.52	20250123	927	63.43	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
7	20250228	110320	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1534	-26	5	-1.67	5514404471	3515106	73.19	1561	1626	1501	2025	1092	1560	1568.80	1.59	-529680	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1663	21.01	0.86	12	3.24	73.00	1786.00	2245	20250123	-31.67	927	20241115	65.48	2245	-31.67	20250123	1000	53.40	20250102	2245	-31.67	20250123	927	65.48	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
8	20250228	100320	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1547	-13	5	-0.83	4922339547	3129106	65.16	1561	1626	1501	2025	1092	1560	1573.12	1.59	-485127	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1677	21.19	0.87	12	2.89	73.00	1786.00	2245	20250123	-31.09	927	20241115	66.88	2245	-31.09	20250123	1000	54.70	20250102	2245	-31.09	20250123	927	66.88	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
9	20250228	090321	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1520	-40	5	-2.56	448905177	292832	6.10	1561	1561	1501	2025	1092	1560	1532.10	1.59	-120813	1629	1594	1563	1528	1497	1612	1546	542	465	500	1020	1	1	108394549	1648	20.82	0.85	12	0.27	73.00	1786.00	2245	20250123	-32.29	927	20241115	63.97	2245	-32.29	20250123	1000	52.00	20250102	2245	-32.29	20250123	927	63.97	20241115	3.70	N	014160	500	541 억	1719427	N	N	0	N	N
10	20250227	160320	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1560	27	2	1.76	7161206219	4564368	78.99	1545	1598	1532	1992	1074	1533	1568.96	1.51	85425	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1691	21.37	0.87	12	4.21	73.00	1786.00	2245	20250123	-30.51	927	20241115	68.28	2245	-30.51	20250123	1000	56.00	20250102	2245	-30.51	20250123	927	68.28	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
11	20250227	150318	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1570	37	2	2.41	6869847432	4377918	75.76	1545	1598	1532	1992	1074	1533	1569.20	1.51	99824	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1702	21.51	0.88	12	4.04	73.00	1786.00	2245	20250123	-30.07	927	20241115	69.36	2245	-30.07	20250123	1000	57.00	20250102	2245	-30.07	20250123	927	69.36	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
12	20250227	140319	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1553	20	2	1.30	4422657571	2828575	48.95	1545	1593	1532	1992	1074	1533	1563.56	1.51	8196	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1683	21.27	0.87	12	2.61	73.00	1786.00	2245	20250123	-30.82	927	20241115	67.53	2245	-30.82	20250123	1000	55.30	20250102	2245	-30.82	20250123	927	67.53	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
13	20250227	130318	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1560	27	2	1.76	3949143662	2524540	43.69	1545	1593	1532	1992	1074	1533	1564.30	1.51	35162	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1691	21.37	0.87	12	2.33	73.00	1786.00	2245	20250123	-30.51	927	20241115	68.28	2245	-30.51	20250123	1000	56.00	20250102	2245	-30.51	20250123	927	68.28	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
14	20250227	120317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1554	21	2	1.37	3857284353	2465449	42.66	1545	1593	1532	1992	1074	1533	1564.54	1.51	23806	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1684	21.29	0.87	12	2.27	73.00	1786.00	2245	20250123	-30.78	927	20241115	67.64	2245	-30.78	20250123	1000	55.40	20250102	2245	-30.78	20250123	927	67.64	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
15	20250227	110320	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1586	53	2	3.46	3011246941	1924785	33.31	1545	1593	1532	1992	1074	1533	1564.46	1.51	130035	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1719	21.73	0.89	12	1.78	73.00	1786.00	2245	20250123	-29.35	927	20241115	71.09	2245	-29.35	20250123	1000	58.60	20250102	2245	-29.35	20250123	927	71.09	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
16	20250227	100329	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1547	14	2	0.91	1471804758	946157	16.37	1545	1569	1532	1992	1074	1533	1555.56	1.51	72590	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1677	21.19	0.87	12	0.87	73.00	1786.00	2245	20250123	-31.09	927	20241115	66.88	2245	-31.09	20250123	1000	54.70	20250102	2245	-31.09	20250123	927	66.88	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
17	20250227	090328	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1559	26	2	1.70	215721818	139167	2.41	1545	1561	1534	1992	1074	1533	1550.09	1.51	45026	1693	1612	1569	1488	1445	1591	1467	542	459	500	1010	1	1	108394549	1690	21.36	0.87	12	0.13	73.00	1786.00	2245	20250123	-30.56	927	20241115	68.18	2245	-30.56	20250123	1000	55.90	20250102	2245	-30.56	20250123	927	68.18	20241115	3.57	N	014160	500	541 억	1631391	N	N	67	N	N
18	20250226	160318	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1533	-64	5	-4.01	8974356818	5671360	253.84	1601	1650	1526	2075	1118	1597	1582.44	2.31	-874454	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1662	21.00	0.86	12	5.23	73.00	1786.00	2245	20250123	-31.71	927	20241115	65.37	2245	-31.71	20250123	1000	53.30	20250102	2245	-31.71	20250123	927	65.37	20241115	3.62	N	014160	500	541 억	2508641	N	N	67	N	N
19	20250226	150318	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1543	-54	5	-3.38	8709289745	5498784	246.12	1601	1650	1526	2075	1118	1597	1583.84	2.31	-916015	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1673	21.14	0.86	12	5.07	73.00	1786.00	2245	20250123	-31.27	927	20241115	66.45	2245	-31.27	20250123	1000	54.30	20250102	2245	-31.27	20250123	927	66.45	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
20	20250226	140319	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1532	-65	5	-4.07	8032682933	5057503	226.37	1601	1650	1527	2075	1118	1597	1588.26	2.31	-787122	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1661	20.99	0.86	12	4.67	73.00	1786.00	2245	20250123	-31.76	927	20241115	65.26	2245	-31.76	20250123	1000	53.20	20250102	2245	-31.76	20250123	927	65.26	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
21	20250226	130319	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1569	-28	5	-1.75	6481038015	4053087	181.41	1601	1650	1560	2075	1118	1597	1599.04	2.31	-629179	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1701	21.49	0.88	12	3.74	73.00	1786.00	2245	20250123	-30.11	927	20241115	69.26	2245	-30.11	20250123	1000	56.90	20250102	2245	-30.11	20250123	927	69.26	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
22	20250226	120319	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1626	29	2	1.82	3408554969	2123288	95.03	1601	1650	1561	2075	1118	1597	1605.35	2.31	-25497	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1762	22.27	0.91	12	1.96	73.00	1786.00	2245	20250123	-27.57	927	20241115	75.40	2245	-27.57	20250123	1000	62.60	20250102	2245	-27.57	20250123	927	75.40	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
23	20250226	110318	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1584	-13	5	-0.81	1420224329	897834	40.19	1601	1630	1561	2075	1118	1597	1581.71	2.31	4277	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1717	21.70	0.89	12	0.83	73.00	1786.00	2245	20250123	-29.44	927	20241115	70.87	2245	-29.44	20250123	1000	58.40	20250102	2245	-29.44	20250123	927	70.87	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
24	20250226	100317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1571	-26	5	-1.63	1064182166	671863	30.07	1601	1630	1561	2075	1118	1597	1583.79	2.31	-28268	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1703	21.52	0.88	12	0.62	73.00	1786.00	2245	20250123	-30.02	927	20241115	69.47	2245	-30.02	20250123	1000	57.10	20250102	2245	-30.02	20250123	927	69.47	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
25	20250226	090321	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1600	3	2	0.19	118042680	74000	3.31	1601	1610	1580	2075	1118	1597	1594.97	2.31	-22254	1659	1627	1593	1561	1527	1611	1545	542	478	500	1050	1	1	108394549	1734	21.92	0.90	12	0.07	73.00	1786.00	2245	20250123	-28.73	927	20241115	72.60	2245	-28.73	20250123	1000	60.00	20250102	2245	-28.73	20250123	927	72.60	20241115	3.62	N	014160	500	541 억	2508641	N	N	31	N	N
26	20250225	160317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1597	-12	5	-0.75	3499997482	2208082	38.29	1616	1625	1559	2090	1127	1609	1585.00	2.39	-87140	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1731	21.88	0.89	12	2.04	73.00	1786.00	2245	20250123	-28.86	927	20241115	72.28	2245	-28.86	20250123	1000	59.70	20250102	2245	-28.86	20250123	927	72.28	20241115	3.58	N	014160	500	541 억	2591140	N	N	31	N	N
27	20250225	150317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1587	-22	5	-1.37	3273647057	2065968	35.82	1616	1625	1559	2090	1127	1609	1584.49	2.39	-115685	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1720	21.74	0.89	12	1.91	73.00	1786.00	2245	20250123	-29.31	927	20241115	71.20	2245	-29.31	20250123	1000	58.70	20250102	2245	-29.31	20250123	927	71.20	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
28	20250225	140317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1587	-22	5	-1.37	3074180363	1940107	33.64	1616	1625	1559	2090	1127	1609	1584.47	2.39	-108742	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1720	21.74	0.89	12	1.79	73.00	1786.00	2245	20250123	-29.31	927	20241115	71.20	2245	-29.31	20250123	1000	58.70	20250102	2245	-29.31	20250123	927	71.20	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
29	20250225	130317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1565	-44	5	-2.73	2566607308	1619926	28.09	1616	1625	1559	2090	1127	1609	1584.31	2.39	-213430	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1696	21.44	0.88	12	1.49	73.00	1786.00	2245	20250123	-30.29	927	20241115	68.82	2245	-30.29	20250123	1000	56.50	20250102	2245	-30.29	20250123	927	68.82	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
30	20250225	120316	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1566	-43	5	-2.67	2253926608	1419926	24.62	1616	1625	1565	2090	1127	1609	1587.27	2.39	-134526	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1697	21.45	0.88	12	1.31	73.00	1786.00	2245	20250123	-30.24	927	20241115	68.93	2245	-30.24	20250123	1000	56.60	20250102	2245	-30.24	20250123	927	68.93	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
31	20250225	110317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1585	-24	5	-1.49	1785553378	1122882	19.47	1616	1625	1565	2090	1127	1609	1590.05	2.39	-45521	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1718	21.71	0.89	12	1.04	73.00	1786.00	2245	20250123	-29.40	927	20241115	70.98	2245	-29.40	20250123	1000	58.50	20250102	2245	-29.40	20250123	927	70.98	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
32	20250225	100315	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1574	-35	5	-2.18	1521975128	956469	16.58	1616	1625	1565	2090	1127	1609	1591.14	2.39	-32717	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1706	21.56	0.88	12	0.88	73.00	1786.00	2245	20250123	-29.89	927	20241115	69.80	2245	-29.89	20250123	1000	57.40	20250102	2245	-29.89	20250123	927	69.80	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
33	20250225	090317	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1596	-13	5	-0.81	259187753	161211	2.80	1616	1617	1594	2090	1127	1609	1607.71	2.39	-3795	1717	1663	1570	1516	1423	1690	1543	542	481	500	1060	1	1	108394549	1730	21.86	0.89	12	0.15	73.00	1786.00	2245	20250123	-28.91	927	20241115	72.17	2245	-28.91	20250123	1000	59.60	20250102	2245	-28.91	20250123	927	72.17	20241115	3.58	N	014160	500	541 억	2591140	N	N	14	N	N
34	20250224	160314	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1609	103	2	6.84	8864016882	5669376	110.40	1481	1624	1477	1957	1055	1506	1563.44	1.20	1286584	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1744	22.04	0.90	12	5.23	73.00	1786.00	2245	20250123	-28.33	927	20241115	73.57	2245	-28.33	20250123	1000	60.90	20250102	2245	-28.33	20250123	927	73.57	20241115	2.89	N	014160	500	541 억	1295574	N	N	14	N	N
35	20250224	150314	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1602	96	2	6.37	8455055326	5414509	105.44	1481	1624	1477	1957	1055	1506	1561.59	1.20	1279256	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1736	21.95	0.90	12	5.00	73.00	1786.00	2245	20250123	-28.64	927	20241115	72.82	2245	-28.64	20250123	1000	60.20	20250102	2245	-28.64	20250123	927	72.82	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
36	20250224	140315	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1589	83	2	5.51	6851904345	4414366	85.96	1481	1618	1477	1957	1055	1506	1552.21	1.20	1094181	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1722	21.77	0.89	12	4.07	73.00	1786.00	2245	20250123	-29.22	927	20241115	71.41	2245	-29.22	20250123	1000	58.90	20250102	2245	-29.22	20250123	927	71.41	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
37	20250224	130315	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1534	28	2	1.86	3195391727	2113038	41.15	1481	1543	1477	1957	1055	1506	1512.24	1.20	489448	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1663	21.01	0.86	12	1.95	73.00	1786.00	2245	20250123	-31.67	927	20241115	65.48	2245	-31.67	20250123	1000	53.40	20250102	2245	-31.67	20250123	927	65.48	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
38	20250224	120314	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1513	7	2	0.46	2483409147	1647399	32.08	1481	1532	1477	1957	1055	1506	1507.48	1.20	332645	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1640	20.73	0.85	12	1.52	73.00	1786.00	2245	20250123	-32.61	927	20241115	63.21	2245	-32.61	20250123	1000	51.30	20250102	2245	-32.61	20250123	927	63.21	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
39	20250224	110313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1531	25	2	1.66	2026978937	1346021	26.21	1481	1532	1477	1957	1055	1506	1505.90	1.20	270203	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1660	20.97	0.86	12	1.24	73.00	1786.00	2245	20250123	-31.80	927	20241115	65.16	2245	-31.80	20250123	1000	53.10	20250102	2245	-31.80	20250123	927	65.16	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
40	20250224	100313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1500	-6	5	-0.40	1556207494	1035903	20.17	1481	1530	1477	1957	1055	1506	1502.26	1.20	111194	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1626	20.55	0.84	12	0.96	73.00	1786.00	2245	20250123	-33.18	927	20241115	61.81	2245	-33.18	20250123	1000	50.00	20250102	2245	-33.18	20250123	927	61.81	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
41	20250224	090315	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1516	10	2	0.66	327440236	219083	4.27	1481	1522	1481	1957	1055	1506	1494.44	1.20	45356	1681	1593	1537	1449	1393	1565	1421	542	451	500	990	1	1	108394549	1643	20.77	0.85	12	0.20	73.00	1786.00	2245	20250123	-32.47	927	20241115	63.54	2245	-32.47	20250123	1000	51.60	20250102	2245	-32.47	20250123	927	63.54	20241115	2.89	N	014160	500	541 억	1295574	N	N	58	N	N
42	20250221	160313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1506	-103	5	-6.40	7657891579	5012892	30.86	1603	1625	1481	2090	1127	1609	1527.51	1.64	-469579	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1632	20.63	0.84	12	4.62	73.00	1786.00	2245	20250123	-32.92	927	20241115	62.46	2245	-32.92	20250123	1000	50.60	20250102	2245	-32.92	20250123	927	62.46	20241115	2.67	N	014160	500	541 억	1781140	N	N	58	N	N
43	20250221	150315	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1508	-101	5	-6.28	7353391117	4810614	29.62	1603	1625	1481	2090	1127	1609	1528.43	1.64	-489026	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1635	20.66	0.84	12	4.44	73.00	1786.00	2245	20250123	-32.83	927	20241115	62.68	2245	-32.83	20250123	1000	50.80	20250102	2245	-32.83	20250123	927	62.68	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
44	20250221	140313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1496	-113	5	-7.02	6699251348	4373529	26.93	1603	1625	1481	2090	1127	1609	1531.62	1.64	-520414	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1622	20.49	0.84	12	4.03	73.00	1786.00	2245	20250123	-33.36	927	20241115	61.38	2245	-33.36	20250123	1000	49.60	20250102	2245	-33.36	20250123	927	61.38	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
45	20250221	130313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1496	-113	5	-7.02	5909644204	3844597	23.67	1603	1625	1481	2090	1127	1609	1536.97	1.64	-374531	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1622	20.49	0.84	12	3.55	73.00	1786.00	2245	20250123	-33.36	927	20241115	61.38	2245	-33.36	20250123	1000	49.60	20250102	2245	-33.36	20250123	927	61.38	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
46	20250221	120314	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1502	-107	5	-6.65	5281786337	3424982	21.09	1603	1625	1481	2090	1127	1609	1541.97	1.64	-264748	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1628	20.58	0.84	12	3.16	73.00	1786.00	2245	20250123	-33.10	927	20241115	62.03	2245	-33.10	20250123	1000	50.20	20250102	2245	-33.10	20250123	927	62.03	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
47	20250221	110312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1510	-99	5	-6.15	3951373353	2534675	15.61	1603	1625	1508	2090	1127	1609	1558.75	1.64	-89281	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1637	20.68	0.85	12	2.34	73.00	1786.00	2245	20250123	-32.74	927	20241115	62.89	2245	-32.74	20250123	1000	51.00	20250102	2245	-32.74	20250123	927	62.89	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
48	20250221	100313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1567	-42	5	-2.61	1827094619	1151311	7.09	1603	1625	1555	2090	1127	1609	1586.80	1.64	54799	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1699	21.47	0.88	12	1.06	73.00	1786.00	2245	20250123	-30.20	927	20241115	69.04	2245	-30.20	20250123	1000	56.70	20250102	2245	-30.20	20250123	927	69.04	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
49	20250221	090313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1611	2	2	0.12	243353201	151219	0.93	1603	1625	1593	2090	1127	1609	1609.29	1.64	8567	1795	1702	1633	1540	1471	1748	1586	542	481	500	1060	1	1	108394549	1746	22.07	0.90	12	0.14	73.00	1786.00	2245	20250123	-28.24	927	20241115	73.79	2245	-28.24	20250123	1000	61.10	20250102	2245	-28.24	20250123	927	73.79	20241115	2.67	N	014160	500	541 억	1781140	N	N	37	N	N
50	20250220	160312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1609	20	2	1.26	26667073742	16181481	328.11	1601	1726	1564	2065	1113	1589	1648.06	3.07	-1547883	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1744	22.04	0.90	12	14.93	73.00	1786.00	2245	20250123	-28.33	927	20241115	73.57	2245	-28.33	20250123	1000	60.90	20250102	2245	-28.33	20250123	927	73.57	20241115	2.73	N	014160	500	541 억	3325638	N	N	37	N	N
51	20250220	150312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1593	4	2	0.25	25960303411	15739430	319.15	1601	1726	1564	2065	1113	1589	1649.40	3.07	-1566353	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1727	21.82	0.89	12	14.52	73.00	1786.00	2245	20250123	-29.04	927	20241115	71.84	2245	-29.04	20250123	1000	59.30	20250102	2245	-29.04	20250123	927	71.84	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
52	20250220	140313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1589	0	3	0.00	25058402914	15171811	307.64	1601	1726	1564	2065	1113	1589	1651.66	3.07	-1564495	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1722	21.77	0.89	12	14.00	73.00	1786.00	2245	20250123	-29.22	927	20241115	71.41	2245	-29.22	20250123	1000	58.90	20250102	2245	-29.22	20250123	927	71.41	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
53	20250220	130312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1593	4	2	0.25	23836795309	14400779	292.00	1601	1726	1565	2065	1113	1589	1655.27	3.07	-1603164	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1727	21.82	0.89	12	13.29	73.00	1786.00	2245	20250123	-29.04	927	20241115	71.84	2245	-29.04	20250123	1000	59.30	20250102	2245	-29.04	20250123	927	71.84	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
54	20250220	120312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1638	49	2	3.08	22173635414	13371429	271.13	1601	1726	1565	2065	1113	1589	1658.31	3.07	-1546839	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1776	22.44	0.92	12	12.34	73.00	1786.00	2245	20250123	-27.04	927	20241115	76.70	2245	-27.04	20250123	1000	63.80	20250102	2245	-27.04	20250123	927	76.70	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
55	20250220	110312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1642	53	2	3.34	20838097904	12556446	254.61	1601	1726	1565	2065	1113	1589	1659.58	3.07	-1523159	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1780	22.49	0.92	12	11.58	73.00	1786.00	2245	20250123	-26.86	927	20241115	77.13	2245	-26.86	20250123	1000	64.20	20250102	2245	-26.86	20250123	927	77.13	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
56	20250220	100311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1705	116	2	7.30	16180443677	9770360	198.11	1601	1726	1565	2065	1113	1589	1656.11	3.07	-1201680	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1848	23.36	0.95	12	9.01	73.00	1786.00	2245	20250123	-24.05	927	20241115	83.93	2245	-24.05	20250123	1000	70.50	20250102	2245	-24.05	20250123	927	83.93	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
57	20250220	090313	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1577	-12	5	-0.76	531886384	335037	6.79	1601	1601	1565	2065	1113	1589	1587.52	3.07	-154336	1669	1628	1552	1511	1435	1649	1532	542	476	500	1040	1	1	108394549	1709	21.60	0.88	12	0.31	73.00	1786.00	2245	20250123	-29.76	927	20241115	70.12	2245	-29.76	20250123	1000	57.70	20250102	2245	-29.76	20250123	927	70.12	20241115	2.73	N	014160	500	541 억	3325638	N	N	107	N	N
58	20250219	160310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1589	85	2	5.65	7433010830	4805236	288.96	1500	1593	1476	1955	1053	1504	1546.82	2.58	528478	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1722	21.77	0.89	12	4.43	73.00	1786.00	2245	20250123	-29.22	927	20241115	71.41	2245	-29.22	20250123	1000	58.90	20250102	2245	-29.22	20250123	927	71.41	20241115	2.68	N	014160	500	541 억	2799693	N	N	107	N	N
59	20250219	150312	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1573	69	2	4.59	7031243805	4551540	273.71	1500	1593	1476	1955	1053	1504	1544.82	2.58	544103	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1705	21.55	0.88	12	4.20	73.00	1786.00	2245	20250123	-29.93	927	20241115	69.69	2245	-29.93	20250123	1000	57.30	20250102	2245	-29.93	20250123	927	69.69	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
60	20250219	140310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1582	78	2	5.19	6207682746	4029845	242.33	1500	1591	1476	1955	1053	1504	1540.44	2.58	523381	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1715	21.67	0.89	12	3.72	73.00	1786.00	2245	20250123	-29.53	927	20241115	70.66	2245	-29.53	20250123	1000	58.20	20250102	2245	-29.53	20250123	927	70.66	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
61	20250219	130311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1557	53	2	3.52	4121397783	2705683	162.71	1500	1575	1476	1955	1053	1504	1523.25	2.58	257839	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1688	21.33	0.87	12	2.50	73.00	1786.00	2245	20250123	-30.65	927	20241115	67.96	2245	-30.65	20250123	1000	55.70	20250102	2245	-30.65	20250123	927	67.96	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
62	20250219	120311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1506	2	2	0.13	1869457363	1249112	75.12	1500	1528	1476	1955	1053	1504	1496.62	2.58	-61966	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1632	20.63	0.84	12	1.15	73.00	1786.00	2245	20250123	-32.92	927	20241115	62.46	2245	-32.92	20250123	1000	50.60	20250102	2245	-32.92	20250123	927	62.46	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
63	20250219	110311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1489	-15	5	-1.00	1684271244	1125631	67.69	1500	1528	1476	1955	1053	1504	1496.28	2.58	-105864	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1614	20.40	0.83	12	1.04	73.00	1786.00	2245	20250123	-33.67	927	20241115	60.63	2245	-33.67	20250123	1000	48.90	20250102	2245	-33.67	20250123	927	60.63	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
64	20250219	100310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1495	-9	5	-0.60	788584511	530319	31.89	1500	1503	1476	1955	1053	1504	1486.94	2.58	-115944	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1620	20.48	0.84	12	0.49	73.00	1786.00	2245	20250123	-33.41	927	20241115	61.27	2245	-33.41	20250123	1000	49.50	20250102	2245	-33.41	20250123	927	61.27	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
65	20250219	090311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1496	-8	5	-0.53	131669711	88178	5.30	1500	1500	1486	1955	1053	1504	1493.00	2.58	-19828	1546	1524	1495	1473	1444	1536	1485	542	451	500	990	1	1	108394549	1622	20.49	0.84	12	0.08	73.00	1786.00	2245	20250123	-33.36	927	20241115	61.38	2245	-33.36	20250123	1000	49.60	20250102	2245	-33.36	20250123	927	61.38	20241115	2.68	N	014160	500	541 억	2799693	N	N	0	N	N
66	20250218	160310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1504	19	2	1.28	2452932179	1646560	86.59	1478	1517	1466	1930	1040	1485	1489.72	2.29	304434	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1630	20.60	0.84	12	1.52	73.00	1786.00	2245	20250123	-33.01	927	20241115	62.24	2245	-33.01	20250123	1000	50.40	20250102	2245	-33.01	20250123	927	62.24	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
67	20250218	150310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1485	0	3	0.00	2017207503	1355883	71.30	1478	1517	1466	1930	1040	1485	1487.74	2.29	236553	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1610	20.34	0.83	12	1.25	73.00	1786.00	2245	20250123	-33.85	927	20241115	60.19	2245	-33.85	20250123	1000	48.50	20250102	2245	-33.85	20250123	927	60.19	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
68	20250218	140310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1491	6	2	0.40	1773312640	1191962	62.68	1478	1517	1466	1930	1040	1485	1487.73	2.29	187886	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1616	20.42	0.83	12	1.10	73.00	1786.00	2245	20250123	-33.59	927	20241115	60.84	2245	-33.59	20250123	1000	49.10	20250102	2245	-33.59	20250123	927	60.84	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
69	20250218	130310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1495	10	2	0.67	1608645580	1081880	56.89	1478	1517	1466	1930	1040	1485	1486.90	2.29	135919	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1620	20.48	0.84	12	1.00	73.00	1786.00	2245	20250123	-33.41	927	20241115	61.27	2245	-33.41	20250123	1000	49.50	20250102	2245	-33.41	20250123	927	61.27	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
70	20250218	120310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1483	-2	5	-0.13	1433201978	964151	50.70	1478	1517	1466	1930	1040	1485	1486.49	2.29	81447	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1607	20.32	0.83	12	0.89	73.00	1786.00	2245	20250123	-33.94	927	20241115	59.98	2245	-33.94	20250123	1000	48.30	20250102	2245	-33.94	20250123	927	59.98	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
71	20250218	110310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1476	-9	5	-0.61	1271769248	855087	44.97	1478	1517	1466	1930	1040	1485	1487.30	2.29	49945	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1600	20.22	0.83	12	0.79	73.00	1786.00	2245	20250123	-34.25	927	20241115	59.22	2245	-34.25	20250123	1000	47.60	20250102	2245	-34.25	20250123	927	59.22	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
72	20250218	100310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1487	2	2	0.13	973738658	653855	34.38	1478	1517	1466	1930	1040	1485	1489.23	2.29	114339	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1612	20.37	0.83	12	0.60	73.00	1786.00	2245	20250123	-33.76	927	20241115	60.41	2245	-33.76	20250123	1000	48.70	20250102	2245	-33.76	20250123	927	60.41	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
73	20250218	090310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1480	-5	5	-0.34	121622652	81990	4.31	1478	1494	1478	1930	1040	1485	1483.38	2.29	23821	1555	1520	1495	1460	1435	1507	1447	542	445	500	980	1	1	108394549	1604	20.27	0.83	12	0.08	73.00	1786.00	2245	20250123	-34.08	927	20241115	59.65	2245	-34.08	20250123	1000	48.00	20250102	2245	-34.08	20250123	927	59.65	20241115	2.60	N	014160	500	541 억	2478723	N	N	41	N	N
74	20250217	160310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1485	-60	5	-3.88	2800293596	1877292	78.39	1530	1530	1470	2005	1082	1545	1491.60	2.49	-226427	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1610	20.34	0.83	12	1.73	73.00	1786.00	2245	20250123	-33.85	927	20241115	60.19	2245	-33.85	20250123	1000	48.50	20250102	2245	-33.85	20250123	927	60.19	20241115	2.54	N	014160	500	541 억	2698829	N	N	41	N	N
75	20250217	150309	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1489	-56	5	-3.62	2670301577	1789767	74.74	1530	1530	1470	2005	1082	1545	1491.91	2.49	-224828	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1614	20.40	0.83	12	1.65	73.00	1786.00	2245	20250123	-33.67	927	20241115	60.63	2245	-33.67	20250123	1000	48.90	20250102	2245	-33.67	20250123	927	60.63	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
76	20250217	140309	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1493	-52	5	-3.37	2385182186	1598381	66.75	1530	1530	1470	2005	1082	1545	1492.17	2.49	-230939	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1618	20.45	0.84	12	1.47	73.00	1786.00	2245	20250123	-33.50	927	20241115	61.06	2245	-33.50	20250123	1000	49.30	20250102	2245	-33.50	20250123	927	61.06	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
77	20250217	130311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1498	-47	5	-3.04	2212337276	1482701	61.92	1530	1530	1470	2005	1082	1545	1492.01	2.49	-250296	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1624	20.52	0.84	12	1.37	73.00	1786.00	2245	20250123	-33.27	927	20241115	61.60	2245	-33.27	20250123	1000	49.80	20250102	2245	-33.27	20250123	927	61.60	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
78	20250217	120311	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1494	-51	5	-3.30	2024238407	1357513	56.69	1530	1530	1470	2005	1082	1545	1491.04	2.49	-277071	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1619	20.47	0.84	12	1.25	73.00	1786.00	2245	20250123	-33.45	927	20241115	61.17	2245	-33.45	20250123	1000	49.40	20250102	2245	-33.45	20250123	927	61.17	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
79	20250217	110310	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1500	-45	5	-2.91	1904485047	1277522	53.35	1530	1530	1470	2005	1082	1545	1490.66	2.49	-292666	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1626	20.55	0.84	12	1.18	73.00	1786.00	2245	20250123	-33.18	927	20241115	61.81	2245	-33.18	20250123	1000	50.00	20250102	2245	-33.18	20250123	927	61.81	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
80	20250217	100309	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1487	-58	5	-3.75	1597749456	1071883	44.76	1530	1530	1470	2005	1082	1545	1490.48	2.49	-315133	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1612	20.37	0.83	12	0.99	73.00	1786.00	2245	20250123	-33.76	927	20241115	60.41	2245	-33.76	20250123	1000	48.70	20250102	2245	-33.76	20250123	927	60.41	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
81	20250217	090309	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1519	-26	5	-1.68	190637935	125368	5.24	1530	1530	1515	2005	1082	1545	1520.14	2.49	-39395	1607	1575	1527	1495	1447	1592	1512	542	460	500	1010	1	1	108394549	1647	20.81	0.85	12	0.12	73.00	1786.00	2245	20250123	-32.34	927	20241115	63.86	2245	-32.34	20250123	1000	51.90	20250102	2245	-32.34	20250123	927	63.86	20241115	2.54	N	014160	500	541 억	2698829	N	N	79	N	N
82	20250214	160308	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1545	31	2	2.05	3610561479	2374430	90.67	1517	1559	1479	1968	1060	1514	1520.50	2.19	334546	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1675	21.16	0.87	12	2.19	73.00	1786.00	2245	20250123	-31.18	927	20241115	66.67	2245	-31.18	20250123	1000	54.50	20250102	2245	-31.18	20250123	927	66.67	20241115	2.22	N	014160	500	541 억	2370944	N	N	79	N	N
83	20250214	150307	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1544	30	2	1.98	3283148750	2162444	82.58	1517	1559	1479	1968	1060	1514	1518.26	2.19	284324	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1674	21.15	0.86	12	1.99	73.00	1786.00	2245	20250123	-31.22	927	20241115	66.56	2245	-31.22	20250123	1000	54.40	20250102	2245	-31.22	20250123	927	66.56	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
84	20250214	140309	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1527	13	2	0.86	2309934414	1532486	58.52	1517	1540	1479	1968	1060	1514	1507.31	2.19	142289	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1655	20.92	0.85	12	1.41	73.00	1786.00	2245	20250123	-31.98	927	20241115	64.72	2245	-31.98	20250123	1000	52.70	20250102	2245	-31.98	20250123	927	64.72	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
85	20250214	130309	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1519	5	2	0.33	2044632550	1358543	51.88	1517	1540	1479	1968	1060	1514	1505.02	2.19	133084	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1647	20.81	0.85	12	1.25	73.00	1786.00	2245	20250123	-32.34	927	20241115	63.86	2245	-32.34	20250123	1000	51.90	20250102	2245	-32.34	20250123	927	63.86	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
86	20250214	120308	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1508	-6	5	-0.40	1560365765	1040423	39.73	1517	1526	1479	1968	1060	1514	1499.74	2.19	49397	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1635	20.66	0.84	12	0.96	73.00	1786.00	2245	20250123	-32.83	927	20241115	62.68	2245	-32.83	20250123	1000	50.80	20250102	2245	-32.83	20250123	927	62.68	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
87	20250214	110307	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1484	-30	5	-1.98	1317301129	878275	33.54	1517	1526	1479	1968	1060	1514	1499.87	2.19	-19101	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1609	20.33	0.83	12	0.81	73.00	1786.00	2245	20250123	-33.90	927	20241115	60.09	2245	-33.90	20250123	1000	48.40	20250102	2245	-33.90	20250123	927	60.09	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
88	20250214	100308	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1483	-31	5	-2.05	941575067	625751	23.90	1517	1526	1483	1968	1060	1514	1504.71	2.19	-10855	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1607	20.32	0.83	12	0.58	73.00	1786.00	2245	20250123	-33.94	927	20241115	59.98	2245	-33.94	20250123	1000	48.30	20250102	2245	-33.94	20250123	927	59.98	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
89	20250214	090308	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1518	4	2	0.26	39465809	25995	0.99	1517	1525	1516	1968	1060	1514	1518.21	2.19	-5090	1576	1545	1512	1481	1448	1528	1464	542	454	500	990	1	1	108394549	1645	20.79	0.85	12	0.02	73.00	1786.00	2245	20250123	-32.38	927	20241115	63.75	2245	-32.38	20250123	1000	51.80	20250102	2245	-32.38	20250123	927	63.75	20241115	2.22	N	014160	500	541 억	2370944	N	N	109	N	N
90	20250213	160306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1514	-28	5	-1.82	3913352375	2595212	54.16	1525	1543	1479	2000	1080	1542	1507.89	2.20	-16816	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1641	20.74	0.85	12	2.39	73.00	1786.00	2245	20250123	-32.56	927	20241115	63.32	2245	-32.56	20250123	1000	51.40	20250102	2245	-32.56	20250123	927	63.32	20241115	2.06	N	014160	500	541 억	2383533	N	N	109	N	N
91	20250213	150306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1513	-29	5	-1.88	3722115793	2468968	51.52	1525	1543	1479	2000	1080	1542	1507.55	2.20	-11981	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1640	20.73	0.85	12	2.28	73.00	1786.00	2245	20250123	-32.61	927	20241115	63.21	2245	-32.61	20250123	1000	51.30	20250102	2245	-32.61	20250123	927	63.21	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
92	20250213	140306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1523	-19	5	-1.23	3326792739	2207870	46.07	1525	1543	1479	2000	1080	1542	1506.78	2.20	17873	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1651	20.86	0.85	12	2.04	73.00	1786.00	2245	20250123	-32.16	927	20241115	64.29	2245	-32.16	20250123	1000	52.30	20250102	2245	-32.16	20250123	927	64.29	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
93	20250213	130306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1518	-24	5	-1.56	3023483346	2007771	41.90	1525	1543	1479	2000	1080	1542	1505.88	2.20	-10281	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1645	20.79	0.85	12	1.85	73.00	1786.00	2245	20250123	-32.38	927	20241115	63.75	2245	-32.38	20250123	1000	51.80	20250102	2245	-32.38	20250123	927	63.75	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
94	20250213	120306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1507	-35	5	-2.27	2595742736	1726001	36.02	1525	1543	1479	2000	1080	1542	1503.89	2.20	-66208	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1634	20.64	0.84	12	1.59	73.00	1786.00	2245	20250123	-32.87	927	20241115	62.57	2245	-32.87	20250123	1000	50.70	20250102	2245	-32.87	20250123	927	62.57	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
95	20250213	110305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1505	-37	5	-2.40	2234664398	1486393	31.02	1525	1543	1479	2000	1080	1542	1503.39	2.20	-108077	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1631	20.62	0.84	12	1.37	73.00	1786.00	2245	20250123	-32.96	927	20241115	62.35	2245	-32.96	20250123	1000	50.50	20250102	2245	-32.96	20250123	927	62.35	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
96	20250213	100306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1483	-59	5	-3.83	1739097132	1154302	24.09	1525	1543	1480	2000	1080	1542	1506.60	2.20	-163140	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1607	20.32	0.83	12	1.06	73.00	1786.00	2245	20250123	-33.94	927	20241115	59.98	2245	-33.94	20250123	1000	48.30	20250102	2245	-33.94	20250123	927	59.98	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
97	20250213	090305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1529	-13	5	-0.84	233285881	152369	3.18	1525	1543	1525	2000	1080	1542	1531.00	2.20	5803	1610	1575	1540	1505	1470	1593	1523	542	458	500	1010	1	1	108394549	1657	20.95	0.86	12	0.14	73.00	1786.00	2245	20250123	-31.89	927	20241115	64.94	2245	-31.89	20250123	1000	52.90	20250102	2245	-31.89	20250123	927	64.94	20241115	2.06	N	014160	500	541 억	2383533	N	N	437	N	N
98	20250212	160304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1542	13	2	0.85	7318750790	4743849	99.55	1533	1575	1505	1987	1071	1529	1542.83	2.25	-66235	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1671	21.12	0.86	12	4.38	73.00	1786.00	2245	20250123	-31.31	927	20241115	66.34	2245	-31.31	20250123	1000	54.20	20250102	2245	-31.31	20250123	927	66.34	20241115	1.75	N	014160	500	541 억	2444228	N	N	437	N	N
99	20250212	150304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1530	1	2	0.07	6888527873	4463772	93.68	1533	1575	1505	1987	1071	1529	1543.26	2.25	-27777	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1658	20.96	0.86	12	4.12	73.00	1786.00	2245	20250123	-31.85	927	20241115	65.05	2245	-31.85	20250123	1000	53.00	20250102	2245	-31.85	20250123	927	65.05	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
100	20250212	140305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1519	-10	5	-0.65	6446452331	4173785	87.59	1533	1575	1505	1987	1071	1529	1544.57	2.25	-88968	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1647	20.81	0.85	12	3.85	73.00	1786.00	2245	20250123	-32.34	927	20241115	63.86	2245	-32.34	20250123	1000	51.90	20250102	2245	-32.34	20250123	927	63.86	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
101	20250212	130304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1538	9	2	0.59	5536032069	3575307	75.03	1533	1575	1505	1987	1071	1529	1548.49	2.25	40820	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1667	21.07	0.86	12	3.30	73.00	1786.00	2245	20250123	-31.49	927	20241115	65.91	2245	-31.49	20250123	1000	53.80	20250102	2245	-31.49	20250123	927	65.91	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
102	20250212	120304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1546	17	2	1.11	4859080609	3138158	65.86	1533	1575	1505	1987	1071	1529	1548.48	2.25	175285	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1676	21.18	0.87	12	2.90	73.00	1786.00	2245	20250123	-31.14	927	20241115	66.77	2245	-31.14	20250123	1000	54.60	20250102	2245	-31.14	20250123	927	66.77	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
103	20250212	110304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1538	9	2	0.59	4222233934	2726449	57.22	1533	1575	1505	1987	1071	1529	1548.73	2.25	91235	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1667	21.07	0.86	12	2.52	73.00	1786.00	2245	20250123	-31.49	927	20241115	65.91	2245	-31.49	20250123	1000	53.80	20250102	2245	-31.49	20250123	927	65.91	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
104	20250212	100304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1555	26	2	1.70	3339299528	2155194	45.23	1533	1575	1505	1987	1071	1529	1549.57	2.25	212026	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1686	21.30	0.87	12	1.99	73.00	1786.00	2245	20250123	-30.73	927	20241115	67.75	2245	-30.73	20250123	1000	55.50	20250102	2245	-30.73	20250123	927	67.75	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
105	20250212	090306	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1537	8	2	0.52	489891559	318789	6.69	1533	1555	1520	1987	1071	1529	1537.12	2.25	-50067	1595	1562	1511	1478	1427	1578	1494	542	458	500	1000	1	1	108394549	1666	21.05	0.86	12	0.29	73.00	1786.00	2245	20250123	-31.54	927	20241115	65.80	2245	-31.54	20250123	1000	53.70	20250102	2245	-31.54	20250123	927	65.80	20241115	1.75	N	014160	500	541 억	2444228	N	N	0	N	N
106	20250211	160304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1529	63	2	4.30	7110116797	4696714	90.72	1483	1544	1460	1905	1027	1466	1513.80	2.12	142726	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1657	20.95	0.86	12	4.33	73.00	1786.00	2245	20250123	-31.89	927	20241115	64.94	2245	-31.89	20250123	1000	52.90	20250102	2245	-31.89	20250123	927	64.94	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
107	20250211	150304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1527	61	2	4.16	6601981871	4364826	84.31	1483	1544	1460	1905	1027	1466	1512.54	2.12	138151	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1655	20.92	0.85	12	4.03	73.00	1786.00	2245	20250123	-31.98	927	20241115	64.72	2245	-31.98	20250123	1000	52.70	20250102	2245	-31.98	20250123	927	64.72	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
108	20250211	140305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1516	50	2	3.41	5933678349	3925519	75.82	1483	1544	1460	1905	1027	1466	1511.57	2.12	100973	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1643	20.77	0.85	12	3.62	73.00	1786.00	2245	20250123	-32.47	927	20241115	63.54	2245	-32.47	20250123	1000	51.60	20250102	2245	-32.47	20250123	927	63.54	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
109	20250211	130302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1518	52	2	3.55	5582567912	3693735	71.35	1483	1544	1460	1905	1027	1466	1511.36	2.12	144676	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1645	20.79	0.85	12	3.41	73.00	1786.00	2245	20250123	-32.38	927	20241115	63.75	2245	-32.38	20250123	1000	51.80	20250102	2245	-32.38	20250123	927	63.75	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
110	20250211	120303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1510	44	2	3.00	5245997415	3471831	67.06	1483	1544	1460	1905	1027	1466	1511.02	2.12	111566	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1637	20.68	0.85	12	3.20	73.00	1786.00	2245	20250123	-32.74	927	20241115	62.89	2245	-32.74	20250123	1000	51.00	20250102	2245	-32.74	20250123	927	62.89	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
111	20250211	110305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1499	33	2	2.25	4768805988	3156667	60.97	1483	1544	1460	1905	1027	1466	1510.71	2.12	-17377	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1625	20.53	0.84	12	2.91	73.00	1786.00	2245	20250123	-33.23	927	20241115	61.70	2245	-33.23	20250123	1000	49.90	20250102	2245	-33.23	20250123	927	61.70	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
112	20250211	100304	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1527	61	2	4.16	3529314877	2337022	45.14	1483	1544	1460	1905	1027	1466	1510.18	2.12	187905	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1655	20.92	0.85	12	2.16	73.00	1786.00	2245	20250123	-31.98	927	20241115	64.72	2245	-31.98	20250123	1000	52.70	20250102	2245	-31.98	20250123	927	64.72	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
113	20250211	090305	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1470	4	2	0.27	180397809	122043	2.36	1483	1483	1468	1905	1027	1466	1478.15	2.12	-57412	1573	1519	1489	1435	1405	1504	1420	542	439	500	960	1	1	108394549	1593	20.14	0.82	12	0.11	73.00	1786.00	2245	20250123	-34.52	927	20241115	58.58	2245	-34.52	20250123	1000	47.00	20250102	2245	-34.52	20250123	927	58.58	20241115	1.53	N	014160	500	541 억	2293129	N	N	0	N	N
114	20250210	160303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1466	18	2	1.24	7641159688	5088576	186.01	1510	1543	1459	1882	1014	1448	1501.65	1.98	161654	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1589	20.08	0.82	12	4.69	73.00	1786.00	2245	20250123	-34.70	927	20241115	58.14	2245	-34.70	20250123	1000	46.60	20250102	2245	-34.70	20250123	927	58.14	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
115	20250210	150303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1467	19	2	1.31	7354717799	4893237	178.87	1510	1543	1459	1882	1014	1448	1503.04	1.98	139313	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1590	20.10	0.82	12	4.51	73.00	1786.00	2245	20250123	-34.65	927	20241115	58.25	2245	-34.65	20250123	1000	46.70	20250102	2245	-34.65	20250123	927	58.25	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
116	20250210	140303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1489	41	2	2.83	6623251669	4396747	160.72	1510	1543	1479	1882	1014	1448	1506.40	1.98	163920	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1614	20.40	0.83	12	4.06	73.00	1786.00	2245	20250123	-33.67	927	20241115	60.63	2245	-33.67	20250123	1000	48.90	20250102	2245	-33.67	20250123	927	60.63	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
117	20250210	130303	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1494	46	2	3.18	6348366854	4212669	153.99	1510	1543	1479	1882	1014	1448	1506.97	1.98	224557	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1619	20.47	0.84	12	3.89	73.00	1786.00	2245	20250123	-33.45	927	20241115	61.17	2245	-33.45	20250123	1000	49.40	20250102	2245	-33.45	20250123	927	61.17	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
118	20250210	120302	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1497	49	2	3.38	6145824399	4077324	149.04	1510	1543	1479	1882	1014	1448	1507.32	1.98	235365	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1623	20.51	0.84	12	3.76	73.00	1786.00	2245	20250123	-33.32	927	20241115	61.49	2245	-33.32	20250123	1000	49.70	20250102	2245	-33.32	20250123	927	61.49	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
119	20250210	110301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1486	38	2	2.62	5713370096	3787318	138.44	1510	1543	1479	1882	1014	1448	1508.55	1.98	182087	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1611	20.36	0.83	12	3.49	73.00	1786.00	2245	20250123	-33.81	927	20241115	60.30	2245	-33.81	20250123	1000	48.60	20250102	2245	-33.81	20250123	927	60.30	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
120	20250210	100301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1506	58	2	4.01	4956342711	3279652	119.89	1510	1543	1479	1882	1014	1448	1511.24	1.98	300029	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1632	20.63	0.84	12	3.03	73.00	1786.00	2245	20250123	-32.92	927	20241115	62.46	2245	-32.92	20250123	1000	50.60	20250102	2245	-32.92	20250123	927	62.46	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
121	20250210	090301	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1524	76	2	5.25	1073091435	712685	26.05	1510	1540	1485	1882	1014	1448	1505.71	1.98	83596	1546	1496	1470	1420	1394	1484	1408	542	434	500	950	1	1	108394549	1652	20.88	0.85	12	0.66	73.00	1786.00	2245	20250123	-32.12	927	20241115	64.40	2245	-32.12	20250123	1000	52.40	20250102	2245	-32.12	20250123	927	64.40	20241115	1.30	N	014160	500	541 억	2144413	N	N	4	N	N
122	20250207	160259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1448	-59	5	-3.92	3904013711	2674216	31.15	1500	1520	1444	1959	1055	1507	1459.82	1.68	306734	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1570	19.84	0.81	12	2.47	73.00	1786.00	2245	20250123	-35.50	927	20241115	56.20	2245	-35.50	20250123	1000	44.80	20250102	2245	-35.50	20250123	927	56.20	20241115	1.34	N	014160	500	541 억	1824912	N	N	4	N	N
123	20250207	150300	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1449	-58	5	-3.85	3626788782	2482834	28.93	1500	1520	1444	1959	1055	1507	1460.69	1.68	329143	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1571	19.85	0.81	12	2.29	73.00	1786.00	2245	20250123	-35.46	927	20241115	56.31	2245	-35.46	20250123	1000	44.90	20250102	2245	-35.46	20250123	927	56.31	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
124	20250207	140259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1452	-55	5	-3.65	3179715978	2174304	25.33	1500	1520	1445	1959	1055	1507	1462.34	1.68	262412	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1574	19.89	0.81	12	2.01	73.00	1786.00	2245	20250123	-35.32	927	20241115	56.63	2245	-35.32	20250123	1000	45.20	20250102	2245	-35.32	20250123	927	56.63	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
125	20250207	130258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1452	-55	5	-3.65	2590062401	1767821	20.60	1500	1520	1450	1959	1055	1507	1465.04	1.68	226740	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1574	19.89	0.81	12	1.63	73.00	1786.00	2245	20250123	-35.32	927	20241115	56.63	2245	-35.32	20250123	1000	45.20	20250102	2245	-35.32	20250123	927	56.63	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
126	20250207	120259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1462	-45	5	-2.99	2112718870	1439596	16.77	1500	1520	1459	1959	1055	1507	1467.50	1.68	213973	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1585	20.03	0.82	12	1.33	73.00	1786.00	2245	20250123	-34.88	927	20241115	57.71	2245	-34.88	20250123	1000	46.20	20250102	2245	-34.88	20250123	927	57.71	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
127	20250207	110258	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1465	-42	5	-2.79	1811165113	1233263	14.37	1500	1520	1459	1959	1055	1507	1468.50	1.68	184929	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1588	20.07	0.82	12	1.14	73.00	1786.00	2245	20250123	-34.74	927	20241115	58.04	2245	-34.74	20250123	1000	46.50	20250102	2245	-34.74	20250123	927	58.04	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
128	20250207	100259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1464	-43	5	-2.85	1260596683	856862	9.98	1500	1520	1460	1959	1055	1507	1471.05	1.68	155812	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1587	20.05	0.82	12	0.79	73.00	1786.00	2245	20250123	-34.79	927	20241115	57.93	2245	-34.79	20250123	1000	46.40	20250102	2245	-34.79	20250123	927	57.93	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
129	20250207	090259	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1486	-21	5	-1.39	116250999	77746	0.91	1500	1520	1486	1959	1055	1507	1494.80	1.68	-17867	1621	1563	1530	1472	1439	1593	1502	542	452	500	990	1	1	108394549	1611	20.36	0.83	12	0.07	73.00	1786.00	2245	20250123	-33.81	927	20241115	60.30	2245	-33.81	20250123	1000	48.60	20250102	2245	-33.81	20250123	927	60.30	20241115	1.34	N	014160	500	541 억	1824912	N	N	51	N	N
130	20250206	160254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1507	-1	5	-0.07	13107408219	8533859	59.58	1499	1588	1497	1960	1056	1508	1536.03	1.86	-176108	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1634	20.64	0.84	12	7.87	73.00	1786.00	2245	20250123	-32.87	927	20241115	62.57	2245	-32.87	20250123	1000	50.70	20250102	2245	-32.87	20250123	927	62.57	20241115	1.53	N	014160	500	541 억	2014704	N	N	51	N	N
131	20250206	150255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1505	-3	5	-0.20	12474150723	8112101	56.63	1499	1588	1499	1960	1056	1508	1537.78	1.86	-212308	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1631	20.62	0.84	12	7.48	73.00	1786.00	2245	20250123	-32.96	927	20241115	62.35	2245	-32.96	20250123	1000	50.50	20250102	2245	-32.96	20250123	927	62.35	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
132	20250206	140256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1502	-6	5	-0.40	11558885059	7503947	52.39	1499	1588	1499	1960	1056	1508	1540.45	1.86	-219170	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1628	20.58	0.84	12	6.92	73.00	1786.00	2245	20250123	-33.10	927	20241115	62.03	2245	-33.10	20250123	1000	50.20	20250102	2245	-33.10	20250123	927	62.03	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
133	20250206	130254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1520	12	2	0.80	10477766214	6787968	47.39	1499	1588	1499	1960	1056	1508	1543.67	1.86	-158825	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1648	20.82	0.85	12	6.26	73.00	1786.00	2245	20250123	-32.29	927	20241115	63.97	2245	-32.29	20250123	1000	52.00	20250102	2245	-32.29	20250123	927	63.97	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
134	20250206	120253	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1520	12	2	0.80	9892154646	6403405	44.71	1499	1588	1499	1960	1056	1508	1544.92	1.86	-32077	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1648	20.82	0.85	12	5.91	73.00	1786.00	2245	20250123	-32.29	927	20241115	63.97	2245	-32.29	20250123	1000	52.00	20250102	2245	-32.29	20250123	927	63.97	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
135	20250206	110247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1518	10	2	0.66	8957641784	5790546	40.43	1499	1588	1499	1960	1056	1508	1547.06	1.86	-108633	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1645	20.79	0.85	12	5.34	73.00	1786.00	2245	20250123	-32.38	927	20241115	63.75	2245	-32.38	20250123	1000	51.80	20250102	2245	-32.38	20250123	927	63.75	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
136	20250206	100254	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1537	29	2	1.92	6927688044	4457695	31.12	1499	1588	1499	1960	1056	1508	1554.27	1.86	253640	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1666	21.05	0.86	12	4.11	73.00	1786.00	2245	20250123	-31.54	927	20241115	65.80	2245	-31.54	20250123	1000	53.70	20250102	2245	-31.54	20250123	927	65.80	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
137	20250206	090255	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1511	3	2	0.20	418229183	277636	1.94	1499	1520	1499	1960	1056	1508	1506.29	1.86	7606	1633	1570	1492	1429	1351	1602	1461	542	452	500	990	1	1	108394549	1638	20.70	0.85	12	0.26	73.00	1786.00	2245	20250123	-32.69	927	20241115	63.00	2245	-32.69	20250123	1000	51.10	20250102	2245	-32.69	20250123	927	63.00	20241115	1.53	N	014160	500	541 억	2014704	N	N	37	N	N
138	20250205	160251	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1508	68	2	4.72	21401137434	14182717	248.09	1414	1555	1414	1872	1008	1440	1508.96	1.54	373252	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1635	20.66	0.84	12	13.08	73.00	1786.00	2245	20250123	-32.83	927	20241115	62.68	2245	-32.83	20250123	1000	50.80	20250102	2245	-32.83	20250123	927	62.68	20241115	1.84	N	014160	500	541 억	1666267	N	N	37	N	N
139	20250205	150252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1500	60	2	4.17	20693912811	13712532	239.87	1414	1555	1414	1872	1008	1440	1509.12	1.54	314063	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1626	20.55	0.84	12	12.65	73.00	1786.00	2245	20250123	-33.18	927	20241115	61.81	2245	-33.18	20250123	1000	50.00	20250102	2245	-33.18	20250123	927	61.81	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
140	20250205	140252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1495	55	2	3.82	19405120200	12857554	224.91	1414	1555	1414	1872	1008	1440	1509.24	1.54	178540	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1620	20.48	0.84	12	11.86	73.00	1786.00	2245	20250123	-33.41	927	20241115	61.27	2245	-33.41	20250123	1000	49.50	20250102	2245	-33.41	20250123	927	61.27	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
141	20250205	130252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1477	37	2	2.57	10860201236	7260715	127.01	1414	1551	1414	1872	1008	1440	1495.75	1.54	292636	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1601	20.23	0.83	12	6.70	73.00	1786.00	2245	20250123	-34.21	927	20241115	59.33	2245	-34.21	20250123	1000	47.70	20250102	2245	-34.21	20250123	927	59.33	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
142	20250205	120253	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1485	45	2	3.12	10339048086	6908000	120.84	1414	1551	1414	1872	1008	1440	1496.68	1.54	312912	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1610	20.34	0.83	12	6.37	73.00	1786.00	2245	20250123	-33.85	927	20241115	60.19	2245	-33.85	20250123	1000	48.50	20250102	2245	-33.85	20250123	927	60.19	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
143	20250205	110252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1491	51	2	3.54	9694108615	6472330	113.22	1414	1551	1414	1872	1008	1440	1497.78	1.54	226115	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1616	20.42	0.83	12	5.97	73.00	1786.00	2245	20250123	-33.59	927	20241115	60.84	2245	-33.59	20250123	1000	49.10	20250102	2245	-33.59	20250123	927	60.84	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
144	20250205	100253	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1501	61	2	4.24	7523028379	5025032	87.90	1414	1551	1414	1872	1008	1440	1497.11	1.54	268475	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1627	20.56	0.84	12	4.64	73.00	1786.00	2245	20250123	-33.14	927	20241115	61.92	2245	-33.14	20250123	1000	50.10	20250102	2245	-33.14	20250123	927	61.92	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
145	20250205	090256	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1450	10	2	0.69	532828937	371651	6.50	1414	1467	1414	1872	1008	1440	1433.68	1.54	132495	1526	1482	1456	1412	1386	1470	1400	542	432	500	950	1	1	108394549	1572	19.86	0.81	12	0.34	73.00	1786.00	2245	20250123	-35.41	927	20241115	56.42	2245	-35.41	20250123	1000	45.00	20250102	2245	-35.41	20250123	927	56.42	20241115	1.84	N	014160	500	541 억	1666267	N	N	56	N	N
146	20250204	160249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1440	-28	5	-1.91	8148818342	5568664	62.45	1476	1500	1430	1908	1028	1468	1463.48	1.21	360118	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1561	19.73	0.81	12	5.14	73.00	1786.00	2245	20250123	-35.86	927	20241115	55.34	2245	-35.86	20250123	1000	44.00	20250102	2245	-35.86	20250123	927	55.34	20241115	2.08	N	014160	500	541 억	1316953	N	N	56	N	N
147	20250204	150250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1447	-21	5	-1.43	7008805822	4775536	53.56	1476	1500	1443	1908	1028	1468	1467.65	1.21	310370	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1568	19.82	0.81	12	4.41	73.00	1786.00	2245	20250123	-35.55	927	20241115	56.09	2245	-35.55	20250123	1000	44.70	20250102	2245	-35.55	20250123	927	56.09	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N
148	20250204	140249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1468	0	3	0.00	5856147729	3983206	44.67	1476	1500	1443	1908	1028	1468	1470.21	1.21	332302	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1591	20.11	0.82	12	3.67	73.00	1786.00	2245	20250123	-34.61	927	20241115	58.36	2245	-34.61	20250123	1000	46.80	20250102	2245	-34.61	20250123	927	58.36	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N
149	20250204	130250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1453	-15	5	-1.02	5242498777	3563176	39.96	1476	1500	1443	1908	1028	1468	1471.30	1.21	273434	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1575	19.90	0.81	12	3.29	73.00	1786.00	2245	20250123	-35.28	927	20241115	56.74	2245	-35.28	20250123	1000	45.30	20250102	2245	-35.28	20250123	927	56.74	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N
150	20250204	120252	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1466	-2	5	-0.14	4413239251	2991948	33.55	1476	1500	1450	1908	1028	1468	1475.05	1.21	246883	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1589	20.08	0.82	12	2.76	73.00	1786.00	2245	20250123	-34.70	927	20241115	58.14	2245	-34.70	20250123	1000	46.60	20250102	2245	-34.70	20250123	927	58.14	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N
151	20250204	110247	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1469	1	2	0.07	3851322779	2608344	29.25	1476	1500	1450	1908	1028	1468	1476.55	1.21	201909	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1592	20.12	0.82	12	2.41	73.00	1786.00	2245	20250123	-34.57	927	20241115	58.47	2245	-34.57	20250123	1000	46.90	20250102	2245	-34.57	20250123	927	58.47	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N
152	20250204	100250	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1492	24	2	1.63	2946791611	1995847	22.38	1476	1500	1450	1908	1028	1468	1476.48	1.21	243941	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1617	20.44	0.84	12	1.84	73.00	1786.00	2245	20250123	-33.54	927	20241115	60.95	2245	-33.54	20250123	1000	49.20	20250102	2245	-33.54	20250123	927	60.95	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N
153	20250204	090249	57	100.00	KOSPI	종이·목재	N	N	N	N	N	1468	0	3	0.00	560449685	379967	4.26	1476	1490	1464	1908	1028	1468	1475.05	1.21	52787	1673	1570	1514	1411	1355	1542	1383	542	440	500	960	1	1	108394549	1591	20.11	0.82	12	0.35	73.00	1786.00	2245	20250123	-34.61	927	20241115	58.36	2245	-34.61	20250123	1000	46.80	20250102	2245	-34.61	20250123	927	58.36	20241115	2.08	N	014160	500	541 억	1316953	N	N	7	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History