KissMeData/002820/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	160140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	20	2	0.72	83950405	30116	913.16	2770	2845	2730	3600	1940	2770	2787.57	0.54	966	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	352	-0.22	0.15	12	0.24	-12762.00	18943.00	4095	20240624	-31.87	2305	20240320	21.04	3160	-11.71	20250122	2680	4.10	20250224	4095	-31.87	20240624	2305	21.04	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
3	20250228	150141	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	40	2	1.44	82905655	29743	901.85	2770	2845	2730	3600	1940	2770	2787.40	0.54	1033	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	354	-0.22	0.15	12	0.24	-12762.00	18943.00	4095	20240624	-31.38	2305	20240320	21.91	3160	-11.08	20250122	2680	4.85	20250224	4095	-31.38	20240624	2305	21.91	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
4	20250228	140141	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2815	45	2	1.62	49437840	17807	539.93	2770	2845	2730	3600	1940	2770	2776.31	0.54	843	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	355	-0.22	0.15	12	0.14	-12762.00	18943.00	4095	20240624	-31.26	2305	20240320	22.13	3160	-10.92	20250122	2680	5.04	20250224	4095	-31.26	20240624	2305	22.13	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
5	20250228	130141	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	30	2	1.08	37920500	13690	415.10	2770	2845	2730	3600	1940	2770	2769.94	0.54	642	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	353	-0.22	0.15	12	0.11	-12762.00	18943.00	4095	20240624	-31.62	2305	20240320	21.48	3160	-11.39	20250122	2680	4.48	20250224	4095	-31.62	20240624	2305	21.48	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
6	20250228	120140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	0	3	0.00	27202125	9859	298.94	2770	2845	2730	3600	1940	2770	2759.12	0.54	241	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	349	-0.22	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2680	3.36	20250224	4095	-32.36	20240624	2305	20.17	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
7	20250228	110140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	40	2	1.44	12795355	4658	141.24	2770	2845	2730	3600	1940	2770	2746.96	0.54	241	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	354	-0.22	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-31.38	2305	20240320	21.91	3160	-11.08	20250122	2680	4.85	20250224	4095	-31.38	20240624	2305	21.91	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
8	20250228	100140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	40	2	1.44	3208125	1155	35.02	2770	2845	2770	3600	1940	2770	2777.60	0.54	233	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	354	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-31.38	2305	20240320	21.91	3160	-11.08	20250122	2680	4.85	20250224	4095	-31.38	20240624	2305	21.91	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
9	20250228	090142	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	0	3	0.00	753440	272	8.25	2770	2770	2770	3600	1940	2770	2770.00	0.54	0	2816	2792	2746	2722	2676	2805	2735	126	830	1000	1820	5	1	12607989	349	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2680	3.36	20250224	4095	-32.36	20240624	2305	20.17	20240320	0.26	N	002820	1000	126 억	68696	N	N	0	N	N
10	20250227	160139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	50	2	1.84	9023010	3298	55.81	2715	2770	2700	3535	1905	2720	2733.70	0.55	-104	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	349	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2680	3.36	20250224	4095	-32.36	20240624	2305	20.17	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
11	20250227	150140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	10	2	0.37	5738490	2100	35.54	2715	2765	2715	3535	1905	2720	2732.61	0.55	-44	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	344	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2680	1.87	20250224	4095	-33.33	20240624	2305	18.44	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
12	20250227	140140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	10	2	0.37	2751755	1006	17.02	2715	2765	2715	3535	1905	2720	2735.34	0.55	-55	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	344	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2680	1.87	20250224	4095	-33.33	20240624	2305	18.44	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
13	20250227	130140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	10	2	0.37	2751755	1006	17.02	2715	2765	2715	3535	1905	2720	2735.34	0.55	-55	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	344	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2680	1.87	20250224	4095	-33.33	20240624	2305	18.44	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
14	20250227	120140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2755	35	2	1.29	1386755	506	8.56	2715	2765	2715	3535	1905	2720	2740.62	0.55	-55	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	347	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.72	2305	20240320	19.52	3160	-12.82	20250122	2680	2.80	20250224	4095	-32.72	20240624	2305	19.52	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
15	20250227	110140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2760	40	2	1.47	1221460	446	7.55	2715	2765	2715	3535	1905	2720	2738.70	0.55	-53	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	348	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	3160	-12.66	20250122	2680	2.99	20250224	4095	-32.60	20240624	2305	19.74	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
16	20250227	100144	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2765	45	2	1.65	582065	214	3.62	2715	2765	2715	3535	1905	2720	2719.93	0.55	-12	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	349	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.48	2305	20240320	19.96	3160	-12.50	20250122	2680	3.17	20250224	4095	-32.48	20240624	2305	19.96	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
17	20250227	090146	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	0.55	0	2886	2802	2751	2667	2616	2777	2642	126	815	1000	1790	5	1	12607989	343	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-33.58	2305	20240320	18.00	3160	-13.92	20250122	2680	1.49	20250224	4095	-33.58	20240624	2305	18.00	20240320	0.26	N	002820	1000	126 억	68808	N	N	7	N	N
18	20250226	160140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	-40	5	-1.45	16132830	5909	72.91	2725	2835	2700	3585	1935	2760	2730.21	0.55	-269	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	343	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-33.58	2305	20240320	18.00	3160	-13.92	20250122	2680	1.49	20250224	4095	-33.58	20240624	2305	18.00	20240320	0.26	N	002820	1000	126 억	69077	N	N	7	N	N
19	20250226	150140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2750	-10	5	-0.36	14862060	5446	67.19	2725	2835	2700	3585	1935	2760	2728.99	0.55	65	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	347	-0.22	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-32.84	2305	20240320	19.31	3160	-12.97	20250122	2680	2.61	20250224	4095	-32.84	20240624	2305	19.31	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
20	20250226	140140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2700	-60	5	-2.17	14176780	5196	64.11	2725	2835	2700	3585	1935	2760	2728.40	0.55	131	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	340	-0.21	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-34.07	2305	20240320	17.14	3160	-14.56	20250122	2680	0.75	20250224	4095	-34.07	20240624	2305	17.14	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
21	20250226	130140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	-30	5	-1.09	6318880	2290	28.25	2725	2835	2710	3585	1935	2760	2759.34	0.55	25	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	344	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2680	1.87	20250224	4095	-33.33	20240624	2305	18.44	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
22	20250226	120140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	-30	5	-1.09	6318880	2290	28.25	2725	2835	2710	3585	1935	2760	2759.34	0.55	25	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	344	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2680	1.87	20250224	4095	-33.33	20240624	2305	18.44	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
23	20250226	110140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	40	2	1.45	3477225	1245	15.36	2725	2835	2725	3585	1935	2760	2792.95	0.55	-132	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	353	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-31.62	2305	20240320	21.48	3160	-11.39	20250122	2680	4.48	20250224	4095	-31.62	20240624	2305	21.48	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
24	20250226	100139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	75	2	2.72	354360	130	1.60	2725	2835	2725	3585	1935	2760	2725.85	0.55	3	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	357	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2680	5.78	20250224	4095	-30.77	20240624	2305	22.99	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
25	20250226	090141	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	-35	5	-1.27	155325	57	0.70	2725	2725	2725	3585	1935	2760	2725.00	0.55	-8	2940	2850	2765	2675	2590	2895	2720	126	825	1000	1820	5	1	12607989	344	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-33.46	2305	20240320	18.22	3160	-13.77	20250122	2680	1.68	20250224	4095	-33.46	20240624	2305	18.22	20240320	0.26	N	002820	1000	126 억	69077	N	N	4	N	N
26	20250225	160140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2760	75	2	2.79	22014990	8105	142.64	2690	2855	2680	3490	1880	2685	2716.22	0.54	1334	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	348	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	3160	-12.66	20250122	2680	2.99	20250225	4095	-32.60	20240624	2305	19.74	20240320	0.26	N	002820	1000	126 억	68299	N	N	4	N	N
27	20250225	150140	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2745	60	2	2.23	19913280	7349	129.34	2690	2855	2680	3490	1880	2685	2709.66	0.54	1397	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	346	-0.22	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-32.97	2305	20240320	19.09	3160	-13.13	20250122	2680	2.43	20250225	4095	-32.97	20240624	2305	19.09	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
28	20250225	140139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2695	10	2	0.37	16300845	6018	105.91	2690	2855	2680	3490	1880	2685	2708.68	0.54	1794	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	340	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-34.19	2305	20240320	16.92	3160	-14.72	20250122	2680	0.56	20250225	4095	-34.19	20240624	2305	16.92	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
29	20250225	130139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	35	2	1.30	16028555	5917	104.14	2690	2855	2680	3490	1880	2685	2708.90	0.54	1798	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	343	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-33.58	2305	20240320	18.00	3160	-13.92	20250122	2680	1.49	20250225	4095	-33.58	20240624	2305	18.00	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
30	20250225	120139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2690	5	2	0.19	15966010	5894	103.73	2690	2855	2680	3490	1880	2685	2708.86	0.54	1821	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	339	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-34.31	2305	20240320	16.70	3160	-14.87	20250122	2680	0.37	20250225	4095	-34.31	20240624	2305	16.70	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
31	20250225	110139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2695	10	2	0.37	14296260	5274	92.82	2690	2855	2690	3490	1880	2685	2710.71	0.54	1859	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	340	-0.21	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-34.19	2305	20240320	16.92	3160	-14.72	20250122	2680	0.56	20250224	4095	-34.19	20240624	2305	16.92	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
32	20250225	100139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2690	5	2	0.19	13743785	5069	89.21	2690	2855	2690	3490	1880	2685	2711.34	0.54	1655	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	339	-0.21	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-34.31	2305	20240320	16.70	3160	-14.87	20250122	2680	0.37	20250224	4095	-34.31	20240624	2305	16.70	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
33	20250225	090139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	35	2	1.30	2173360	807	14.20	2690	2720	2690	3490	1880	2685	2693.14	0.54	71	2841	2762	2721	2642	2601	2742	2622	126	805	1000	1770	5	1	12607989	343	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.58	2305	20240320	18.00	3160	-13.92	20250122	2680	1.49	20250224	4095	-33.58	20240624	2305	18.00	20240320	0.26	N	002820	1000	126 억	68299	N	N	1	N	N
34	20250224	160139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2685	-30	5	-1.10	15276090	5682	157.13	2715	2800	2680	3525	1905	2715	2688.51	0.54	16	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	339	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-34.43	2305	20240320	16.49	3160	-15.03	20250122	2680	0.19	20250224	4095	-34.43	20240624	2305	16.49	20240320	0.26	N	002820	1000	126 억	68283	N	N	1	N	N
35	20250224	150139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2695	-20	5	-0.74	12661030	4709	130.23	2715	2800	2680	3525	1905	2715	2688.69	0.54	258	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	340	-0.21	0.14	12	0.04	-12762.00	18943.00	4095	20240624	-34.19	2305	20240320	16.92	3160	-14.72	20250122	2680	0.56	20250224	4095	-34.19	20240624	2305	16.92	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
36	20250224	140139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	8631245	3211	88.80	2715	2800	2680	3525	1905	2715	2688.02	0.54	-5	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	345	-0.21	0.14	12	0.03	-12762.00	18943.00	4095	20240624	-33.21	2305	20240320	18.66	3160	-13.45	20250122	2680	2.05	20250224	4095	-33.21	20240624	2305	18.66	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
37	20250224	130139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2785	70	2	2.58	347010	126	3.48	2715	2800	2705	3525	1905	2715	2754.05	0.54	-5	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	351	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-31.99	2305	20240320	20.82	3160	-11.87	20250122	2690	3.53	20250220	4095	-31.99	20240624	2305	20.82	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
38	20250224	120139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2765	50	2	1.84	308285	112	3.10	2715	2800	2705	3525	1905	2715	2752.54	0.54	-2	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	349	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.48	2305	20240320	19.96	3160	-12.50	20250122	2690	2.79	20250220	4095	-32.48	20240624	2305	19.96	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
39	20250224	110138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2765	50	2	1.84	308285	112	3.10	2715	2800	2705	3525	1905	2715	2752.54	0.54	-2	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	349	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.48	2305	20240320	19.96	3160	-12.50	20250122	2690	2.79	20250220	4095	-32.48	20240624	2305	19.96	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
40	20250224	100138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2795	80	2	2.95	36110	13	0.36	2715	2800	2715	3525	1905	2715	2777.69	0.54	0	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	352	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-31.75	2305	20240320	21.26	3160	-11.55	20250122	2690	3.90	20250220	4095	-31.75	20240624	2305	21.26	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
41	20250224	090139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2715	0	3	0.00	0	0	0.00	0	0	0	3525	1905	2715	0.00	0.54	0	2961	2837	2771	2647	2581	2805	2615	126	810	1000	1790	5	1	12607989	342	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	3160	-14.08	20250122	2690	0.93	20250220	4095	-33.70	20240624	2305	17.79	20240320	0.26	N	002820	1000	126 억	68283	N	N	7	N	N
42	20250221	160138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2715	0	3	0.00	9683785	3533	24.77	2895	2895	2705	3525	1905	2715	2740.95	0.54	-3	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	342	-0.21	0.14	12	0.03	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	3160	-14.08	20250122	2690	0.93	20250220	4095	-33.70	20240624	2305	17.79	20240320	0.26	N	002820	1000	126 억	68295	N	N	7	N	N
43	20250221	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	25	2	0.92	9059280	3303	23.16	2895	2895	2705	3525	1905	2715	2742.74	0.54	-2	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	345	-0.21	0.14	12	0.03	-12762.00	18943.00	4095	20240624	-33.09	2305	20240320	18.87	3160	-13.29	20250122	2690	1.86	20250220	4095	-33.09	20240624	2305	18.87	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
44	20250221	140138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2765	50	2	1.84	8768450	3197	22.41	2895	2895	2705	3525	1905	2715	2742.71	0.54	26	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	349	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-32.48	2305	20240320	19.96	3160	-12.50	20250122	2690	2.79	20250220	4095	-32.48	20240624	2305	19.96	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
45	20250221	130138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	55	2	2.03	8743565	3188	22.35	2895	2895	2705	3525	1905	2715	2742.65	0.54	17	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	349	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2690	2.97	20250220	4095	-32.36	20240624	2305	20.17	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
46	20250221	120139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	8577665	3128	21.93	2895	2895	2705	3525	1905	2715	2742.22	0.54	31	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	345	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.21	2305	20240320	18.66	3160	-13.45	20250122	2690	1.67	20250220	4095	-33.21	20240624	2305	18.66	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
47	20250221	110139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	8522965	3108	21.79	2895	2895	2705	3525	1905	2715	2742.27	0.54	31	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	345	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.21	2305	20240320	18.66	3160	-13.45	20250122	2690	1.67	20250220	4095	-33.21	20240624	2305	18.66	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
48	20250221	100139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	25	2	0.92	5410915	1970	13.81	2895	2895	2715	3525	1905	2715	2746.66	0.54	25	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	345	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.09	2305	20240320	18.87	3160	-13.29	20250122	2690	1.86	20250220	4095	-33.09	20240624	2305	18.87	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
49	20250221	090139	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	20	2	0.74	2445570	885	6.20	2895	2895	2735	3525	1905	2715	2763.36	0.54	18	2771	2742	2716	2687	2661	2742	2687	126	810	1000	1790	5	1	12607989	345	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.21	2305	20240320	18.66	3160	-13.45	20250122	2690	1.67	20250220	4095	-33.21	20240624	2305	18.66	20240320	0.26	N	002820	1000	126 억	68295	N	N	2	N	N
50	20250220	160138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2715	-20	5	-0.73	38573090	14260	116.33	2715	2745	2690	3555	1915	2735	2704.99	0.54	-667	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	342	-0.21	0.14	12	0.11	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	3160	-14.08	20250122	2690	0.93	20250220	4095	-33.70	20240624	2305	17.79	20240320	0.26	N	002820	1000	126 억	68482	N	N	2	N	N
51	20250220	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2715	-20	5	-0.73	21370800	7897	64.42	2715	2745	2695	3555	1915	2735	2706.19	0.54	1655	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	342	-0.21	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	3160	-14.08	20250122	2695	0.74	20250220	4095	-33.70	20240624	2305	17.79	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
52	20250220	140138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	-5	5	-0.18	19941240	7367	60.10	2715	2745	2695	3555	1915	2735	2706.83	0.54	1559	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	344	-0.21	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2695	1.30	20250220	4095	-33.33	20240624	2305	18.44	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
53	20250220	130138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	-10	5	-0.37	18487660	6831	55.73	2715	2745	2695	3555	1915	2735	2706.44	0.54	1804	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	344	-0.21	0.14	12	0.05	-12762.00	18943.00	4095	20240624	-33.46	2305	20240320	18.22	3160	-13.77	20250122	2695	1.11	20250220	4095	-33.46	20240624	2305	18.22	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
54	20250220	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	-15	5	-0.55	7848715	2893	23.60	2715	2745	2700	3555	1915	2735	2713.00	0.54	-35	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	343	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.58	2305	20240320	18.00	3160	-13.92	20250122	2695	0.93	20250218	4095	-33.58	20240624	2305	18.00	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
55	20250220	110138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2720	-15	5	-0.55	7848715	2893	23.60	2715	2745	2700	3555	1915	2735	2713.00	0.54	-35	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	343	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.58	2305	20240320	18.00	3160	-13.92	20250122	2695	0.93	20250218	4095	-33.58	20240624	2305	18.00	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
56	20250220	100138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	-10	5	-0.37	7301495	2692	21.96	2715	2745	2700	3555	1915	2735	2712.29	0.54	-30	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	344	-0.21	0.14	12	0.02	-12762.00	18943.00	4095	20240624	-33.46	2305	20240320	18.22	3160	-13.77	20250122	2695	1.11	20250218	4095	-33.46	20240624	2305	18.22	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
57	20250220	090138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2715	-20	5	-0.73	2063715	760	6.20	2715	2720	2715	3555	1915	2735	2715.41	0.54	382	2921	2827	2781	2687	2641	2805	2665	126	820	1000	1800	5	1	12607989	342	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.70	2305	20240320	17.79	3160	-14.08	20250122	2695	0.74	20250218	4095	-33.70	20240624	2305	17.79	20240320	0.26	N	002820	1000	126 억	68482	N	N	12	N	N
58	20250219	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2735	-100	5	-3.53	33776915	12257	118.20	2840	2875	2735	3685	1985	2835	2756.29	0.54	737	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	345	-0.21	0.14	12	0.10	-12762.00	18943.00	4095	20240624	-33.21	2305	20240320	18.66	3160	-13.45	20250122	2695	1.48	20250218	4095	-33.21	20240624	2305	18.66	20240320	0.31	N	002820	1000	126 억	68194	N	N	12	N	N
59	20250219	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2755	-80	5	-2.82	28325205	10267	99.01	2840	2875	2740	3685	1985	2835	2758.86	0.54	629	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	347	-0.22	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-32.72	2305	20240320	19.52	3160	-12.82	20250122	2695	2.23	20250218	4095	-32.72	20240624	2305	19.52	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
60	20250219	140138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2760	-75	5	-2.65	23956585	8684	83.74	2840	2875	2740	3685	1985	2835	2758.70	0.54	1065	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	348	-0.22	0.15	12	0.07	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	3160	-12.66	20250122	2695	2.41	20250218	4095	-32.60	20240624	2305	19.74	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
61	20250219	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2765	-70	5	-2.47	22437440	8135	78.45	2840	2875	2740	3685	1985	2835	2758.14	0.54	1065	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	349	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-32.48	2305	20240320	19.96	3160	-12.50	20250122	2695	2.60	20250218	4095	-32.48	20240624	2305	19.96	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
62	20250219	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	-65	5	-2.29	22293670	8083	77.95	2840	2875	2740	3685	1985	2835	2758.09	0.54	1067	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	349	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2695	2.78	20250218	4095	-32.36	20240624	2305	20.17	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
63	20250219	110138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2750	-85	5	-3.00	17342455	6280	60.56	2840	2875	2745	3685	1985	2835	2761.54	0.54	1067	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	347	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-32.84	2305	20240320	19.31	3160	-12.97	20250122	2695	2.04	20250218	4095	-32.84	20240624	2305	19.31	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
64	20250219	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	-55	5	-1.94	12950810	4688	45.21	2840	2875	2750	3685	1985	2835	2762.54	0.54	819	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	351	-0.22	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-32.11	2305	20240320	20.61	3160	-12.03	20250122	2695	3.15	20250218	4095	-32.11	20240624	2305	20.61	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
65	20250219	090138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3685	1985	2835	0.00	0.54	0	2995	2915	2805	2725	2615	2955	2765	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2695	5.19	20250218	4095	-30.77	20240624	2305	22.99	20240320	0.31	N	002820	1000	126 억	68194	N	N	0	N	N
66	20250218	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	75	2	2.72	28311560	10370	242.57	2755	2885	2695	3585	1935	2760	2730.04	0.54	416	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	357	-0.22	0.15	12	0.08	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2695	5.19	20250218	4095	-30.77	20240624	2305	22.99	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
67	20250218	150137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2730	-30	5	-1.09	24861415	9133	213.64	2755	2775	2695	3585	1935	2760	2722.15	0.54	306	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	344	-0.21	0.14	12	0.07	-12762.00	18943.00	4095	20240624	-33.33	2305	20240320	18.44	3160	-13.61	20250122	2695	1.30	20250218	4095	-33.33	20240624	2305	18.44	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
68	20250218	140138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	-35	5	-1.27	20329170	7472	174.78	2755	2775	2695	3585	1935	2760	2720.71	0.54	925	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	344	-0.21	0.14	12	0.06	-12762.00	18943.00	4095	20240624	-33.46	2305	20240320	18.22	3160	-13.77	20250122	2695	1.11	20250218	4095	-33.46	20240624	2305	18.22	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
69	20250218	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	15	2	0.54	5409885	1967	46.01	2755	2775	2735	3585	1935	2760	2750.32	0.54	216	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	350	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	3160	-12.18	20250122	2735	1.46	20250218	4095	-32.23	20240624	2305	20.39	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
70	20250218	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	-20	5	-0.72	4933850	1793	41.94	2755	2775	2735	3585	1935	2760	2751.73	0.54	215	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	345	-0.21	0.14	12	0.01	-12762.00	18943.00	4095	20240624	-33.09	2305	20240320	18.87	3160	-13.29	20250122	2735	0.18	20250218	4095	-33.09	20240624	2305	18.87	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
71	20250218	110138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2760	0	3	0.00	3862475	1402	32.80	2755	2775	2735	3585	1935	2760	2754.98	0.54	173	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	348	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	3160	-12.66	20250122	2735	0.91	20250218	4095	-32.60	20240624	2305	19.74	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
72	20250218	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	15	2	0.54	1630250	594	13.89	2755	2775	2735	3585	1935	2760	2744.53	0.54	-11	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	350	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	3160	-12.18	20250122	2735	1.46	20250218	4095	-32.23	20240624	2305	20.39	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
73	20250218	090138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	0.54	0	2790	2775	2765	2750	2740	2782	2757	126	825	1000	1820	5	1	12607989	348	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	3160	-12.66	20250122	2750	0.36	20250212	4095	-32.60	20240624	2305	19.74	20240320	0.31	N	002820	1000	126 억	67794	N	N	4	N	N
74	20250217	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2760	-20	5	-0.72	11798690	4255	31.33	2755	2780	2755	3610	1950	2780	2772.90	0.54	8	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	348	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-32.60	2305	20240320	19.74	3160	-12.66	20250122	2750	0.36	20250212	4095	-32.60	20240624	2305	19.74	20240320	0.31	N	002820	1000	126 억	67786	N	N	4	N	N
75	20250217	150138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	-10	5	-0.36	9173915	3304	24.32	2755	2780	2755	3610	1950	2780	2776.61	0.54	9	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	349	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2750	0.73	20250212	4095	-32.36	20240624	2305	20.17	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
76	20250217	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2770	-10	5	-0.36	9173915	3304	24.32	2755	2780	2755	3610	1950	2780	2776.61	0.54	9	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	349	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-32.36	2305	20240320	20.17	3160	-12.34	20250122	2750	0.73	20250212	4095	-32.36	20240624	2305	20.17	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
77	20250217	130138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	-5	5	-0.18	8552100	3079	22.67	2755	2780	2755	3610	1950	2780	2777.56	0.54	-3	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	350	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	3160	-12.18	20250122	2750	0.91	20250212	4095	-32.23	20240624	2305	20.39	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
78	20250217	120138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	-5	5	-0.18	8518810	3067	22.58	2755	2780	2755	3610	1950	2780	2777.57	0.54	-3	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	350	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	3160	-12.18	20250122	2750	0.91	20250212	4095	-32.23	20240624	2305	20.39	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
79	20250217	110138	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	0	3	0.00	4109775	1481	10.90	2755	2780	2755	3610	1950	2780	2775.00	0.54	-3	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-32.11	2305	20240320	20.61	3160	-12.03	20250122	2750	1.09	20250212	4095	-32.11	20240624	2305	20.61	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
80	20250217	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	0	3	0.00	11095	4	0.03	2755	2780	2755	3610	1950	2780	2773.75	0.54	0	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.11	2305	20240320	20.61	3160	-12.03	20250122	2750	1.09	20250212	4095	-32.11	20240624	2305	20.61	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
81	20250217	090137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2755	-25	5	-0.90	2755	1	0.01	2755	2755	2755	3610	1950	2780	2755.00	0.54	0	2856	2817	2791	2752	2726	2805	2740	126	830	1000	1830	5	1	12607989	347	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.72	2305	20240320	19.52	3160	-12.82	20250122	2750	0.18	20250212	4095	-32.72	20240624	2305	19.52	20240320	0.31	N	002820	1000	126 억	67786	N	N	9	N	N
82	20250214	160137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	5	2	0.18	37701855	13583	194.54	2785	2830	2765	3605	1945	2775	2775.66	0.50	31	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.11	-12762.00	18943.00	4095	20240624	-32.11	2305	20240320	20.61	3160	-12.03	20250122	2750	1.09	20250212	4095	-32.11	20240624	2305	20.61	20240320	0.26	N	002820	1000	126 억	62755	N	N	9	N	N
83	20250214	150137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	15	2	0.54	36320180	13086	187.42	2785	2830	2765	3605	1945	2775	2775.50	0.50	367	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	352	-0.22	0.15	12	0.10	-12762.00	18943.00	4095	20240624	-31.87	2305	20240320	21.04	3160	-11.71	20250122	2750	1.45	20250212	4095	-31.87	20240624	2305	21.04	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
84	20250214	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	15	2	0.54	35915630	12941	185.35	2785	2830	2765	3605	1945	2775	2775.34	0.50	367	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	352	-0.22	0.15	12	0.10	-12762.00	18943.00	4095	20240624	-31.87	2305	20240320	21.04	3160	-11.71	20250122	2750	1.45	20250212	4095	-31.87	20240624	2305	21.04	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
85	20250214	130137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2800	25	2	0.90	31701695	11421	163.58	2785	2830	2765	3605	1945	2775	2775.74	0.50	-142	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	353	-0.22	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-31.62	2305	20240320	21.48	3160	-11.39	20250122	2750	1.82	20250212	4095	-31.62	20240624	2305	21.48	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
86	20250214	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2825	50	2	1.80	31665295	11408	163.39	2785	2830	2765	3605	1945	2775	2775.71	0.50	-142	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	356	-0.22	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-31.01	2305	20240320	22.56	3160	-10.60	20250122	2750	2.73	20250212	4095	-31.01	20240624	2305	22.56	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
87	20250214	110137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2825	50	2	1.80	31017300	11178	160.10	2785	2830	2765	3605	1945	2775	2774.85	0.50	-28	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	356	-0.22	0.15	12	0.09	-12762.00	18943.00	4095	20240624	-31.01	2305	20240320	22.56	3160	-10.60	20250122	2750	2.73	20250212	4095	-31.01	20240624	2305	22.56	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
88	20250214	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2780	5	2	0.18	1066315	383	5.49	2785	2830	2780	3605	1945	2775	2784.11	0.50	0	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	351	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.11	2305	20240320	20.61	3160	-12.03	20250122	2750	1.09	20250212	4095	-32.11	20240624	2305	20.61	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
89	20250214	090137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	0.50	0	2928	2851	2813	2736	2698	2832	2717	126	830	1000	1830	5	1	12607989	350	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	3160	-12.18	20250122	2750	0.91	20250212	4095	-32.23	20240624	2305	20.39	20240320	0.26	N	002820	1000	126 억	62755	N	N	12	N	N
90	20250213	160136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	-60	5	-2.12	19172595	6831	49.62	2890	2890	2775	3685	1985	2835	2806.70	0.50	0	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	350	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-32.23	2305	20240320	20.39	3160	-12.18	20250122	2750	0.91	20250212	4095	-32.23	20240624	2305	20.39	20240320	0.25	N	002820	1000	126 억	62752	N	N	12	N	N
91	20250213	150136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2825	-10	5	-0.35	17729595	6311	45.84	2890	2890	2775	3685	1985	2835	2809.32	0.50	416	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	356	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-31.01	2305	20240320	22.56	3160	-10.60	20250122	2750	2.73	20250212	4095	-31.01	20240624	2305	22.56	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
92	20250213	140137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	5634085	1986	14.43	2890	2890	2815	3685	1985	2835	2836.90	0.50	126	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
93	20250213	130136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	5473570	1929	14.01	2890	2890	2835	3685	1985	2835	2837.52	0.50	126	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
94	20250213	120137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	5473570	1929	14.01	2890	2890	2835	3685	1985	2835	2837.52	0.50	126	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
95	20250213	110136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	5467900	1927	14.00	2890	2890	2835	3685	1985	2835	2837.52	0.50	126	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
96	20250213	100137	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	2581870	909	6.60	2890	2890	2835	3685	1985	2835	2840.34	0.50	0	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
97	20250213	090136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	0	3	0.00	0	0	0.00	0	0	0	3685	1985	2835	0.00	0.50	0	2965	2900	2825	2760	2685	2932	2792	126	850	1000	1870	5	1	12607989	357	-0.22	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.25	N	002820	1000	126 억	62752	N	N	47	N	N
98	20250212	160136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2835	25	2	0.89	38621225	13767	108.53	2810	2890	2750	3650	1970	2810	2805.35	0.50	-114	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	357	-0.22	0.15	12	0.11	-12762.00	18943.00	4095	20240624	-30.77	2305	20240320	22.99	3160	-10.28	20250122	2750	3.09	20250212	4095	-30.77	20240624	2305	22.99	20240320	0.24	N	002820	1000	126 억	62866	N	N	47	N	N
99	20250212	150136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	22059305	7896	62.25	2810	2890	2750	3650	1970	2810	2793.73	0.50	-234	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-31.50	2305	20240320	21.69	3160	-11.23	20250122	2750	2.00	20250212	4095	-31.50	20240624	2305	21.69	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
100	20250212	140136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2790	-20	5	-0.71	19031700	6813	53.71	2810	2890	2750	3650	1970	2810	2793.44	0.50	-240	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	352	-0.22	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-31.87	2305	20240320	21.04	3160	-11.71	20250122	2750	1.45	20250212	4095	-31.87	20240624	2305	21.04	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
101	20250212	130136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	0	3	0.00	13510590	4810	37.92	2810	2890	2795	3650	1970	2810	2808.85	0.50	-254	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.04	-12762.00	18943.00	4095	20240624	-31.38	2305	20240320	21.91	3160	-11.08	20250122	2795	0.54	20250212	4095	-31.38	20240624	2305	21.91	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
102	20250212	120136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2830	20	2	0.71	10204700	3633	28.64	2810	2890	2795	3650	1970	2810	2808.89	0.50	-254	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	357	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-30.89	2305	20240320	22.78	3160	-10.44	20250122	2795	1.25	20250212	4095	-30.89	20240624	2305	22.78	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
103	20250212	110136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2820	10	2	0.36	8211445	2920	23.02	2810	2890	2795	3650	1970	2810	2812.14	0.50	-254	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	356	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-31.14	2305	20240320	22.34	3160	-10.76	20250122	2795	0.89	20250212	4095	-31.14	20240624	2305	22.34	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
104	20250212	100136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2825	15	2	0.53	5763145	2052	16.18	2810	2890	2795	3650	1970	2810	2808.55	0.50	0	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	356	-0.22	0.15	12	0.02	-12762.00	18943.00	4095	20240624	-31.01	2305	20240320	22.56	3160	-10.60	20250122	2795	1.07	20250212	4095	-31.01	20240624	2305	22.56	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
105	20250212	090136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2805	-5	5	-0.18	3143590	1119	8.82	2810	2810	2805	3650	1970	2810	2809.29	0.50	0	2976	2892	2851	2767	2726	2872	2747	126	840	1000	1850	5	1	12607989	354	-0.22	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-31.50	2305	20240320	21.69	3160	-11.23	20250122	2805	0.00	20250212	4095	-31.50	20240624	2305	21.69	20240320	0.24	N	002820	1000	126 억	62866	N	N	0	N	N
106	20250211	160136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2810	-125	5	-4.26	34555695	12184	349.21	2935	2935	2810	3815	2055	2935	2836.61	0.50	261	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	354	-0.22	0.15	12	0.10	-12762.00	18943.00	4095	20240624	-31.38	2305	20240320	21.91	3160	-11.08	20250122	2810	0.00	20250211	4095	-31.38	20240624	2305	21.91	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
107	20250211	150136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2865	-70	5	-2.39	11354825	3950	113.21	2935	2935	2830	3815	2055	2935	2874.64	0.50	1075	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	361	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-30.04	2305	20240320	24.30	3160	-9.34	20250122	2830	1.24	20250211	4095	-30.04	20240624	2305	24.30	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
108	20250211	140136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2870	-65	5	-2.21	11326175	3940	112.93	2935	2935	2830	3815	2055	2935	2874.66	0.50	1067	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	362	-0.22	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-29.91	2305	20240320	24.51	3160	-9.18	20250122	2830	1.41	20250211	4095	-29.91	20240624	2305	24.51	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
109	20250211	130135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2895	-40	5	-1.36	4805700	1654	47.41	2935	2935	2895	3815	2055	2935	2905.50	0.50	94	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	365	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	3160	-8.39	20250122	2850	1.58	20250204	4095	-29.30	20240624	2305	25.60	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
110	20250211	120136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2895	-40	5	-1.36	4675425	1609	46.12	2935	2935	2895	3815	2055	2935	2905.80	0.50	94	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	365	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	3160	-8.39	20250122	2850	1.58	20250204	4095	-29.30	20240624	2305	25.60	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
111	20250211	110135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2895	-40	5	-1.36	2672085	917	26.28	2935	2935	2895	3815	2055	2935	2913.94	0.50	94	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	365	-0.23	0.15	12	0.01	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	3160	-8.39	20250122	2850	1.58	20250204	4095	-29.30	20240624	2305	25.60	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
112	20250211	100136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2935	0	3	0.00	284205	97	2.78	2935	2935	2900	3815	2055	2935	2929.95	0.50	0	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	370	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	3160	-7.12	20250122	2850	2.98	20250204	4095	-28.33	20240624	2305	27.33	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
113	20250211	090135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2935	0	3	0.00	0	0	0.00	0	0	0	3815	2055	2935	0.00	0.50	0	3041	2987	2946	2892	2851	2967	2872	126	880	1000	1930	5	1	12607989	370	-0.23	0.15	12	0.00	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	3160	-7.12	20250122	2850	2.98	20250204	4095	-28.33	20240624	2305	27.33	20240320	0.24	N	002820	1000	126 억	62638	N	N	0	N	N
114	20250210	160135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2935	-65	5	-2.17	10224270	3489	109.61	3000	3000	2905	3900	2100	3000	2930.43	0.50	40	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	370	-0.23	0.15	12	0.03	-12762.00	18943.00	4095	20240624	-28.33	2305	20240320	27.33	3160	-7.12	20250122	2850	2.98	20250204	4095	-28.33	20240624	2305	27.33	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
115	20250210	150135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2945	-55	5	-1.83	8385295	2862	89.92	3000	3000	2905	3900	2100	3000	2929.87	0.50	61	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	371	-0.23	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	3160	-6.80	20250122	2850	3.33	20250204	4095	-28.08	20240624	2305	27.77	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
116	20250210	140136	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2945	-55	5	-1.83	2210340	751	23.59	3000	3000	2910	3900	2100	3000	2943.20	0.50	62	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	371	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-28.08	2305	20240320	27.77	3160	-6.80	20250122	2850	3.33	20250204	4095	-28.08	20240624	2305	27.77	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
117	20250210	130135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-50	5	-1.67	2139660	727	22.84	3000	3000	2910	3900	2100	3000	2943.14	0.50	38	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	372	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	3160	-6.65	20250122	2850	3.51	20250204	4095	-27.96	20240624	2305	27.98	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
118	20250210	120135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2950	-50	5	-1.67	1242590	420	13.20	3000	3000	2940	3900	2100	3000	2958.55	0.50	38	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	372	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.96	2305	20240320	27.98	3160	-6.65	20250122	2850	3.51	20250204	4095	-27.96	20240624	2305	27.98	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
119	20250210	110134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2965	-35	5	-1.17	789310	266	8.36	3000	3000	2960	3900	2100	3000	2967.33	0.50	38	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	374	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-27.59	2305	20240320	28.63	3160	-6.17	20250122	2850	4.04	20250204	4095	-27.59	20240624	2305	28.63	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
120	20250210	100134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	0	3	0.00	6000	2	0.06	3000	3000	3000	3900	2100	3000	3000.00	0.50	0	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3160	-5.06	20250122	2850	5.26	20250204	4095	-26.74	20240624	2305	30.15	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
121	20250210	090135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	0.50	0	3080	3040	3020	2980	2960	3030	2970	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3160	-5.06	20250122	2850	5.26	20250204	4095	-26.74	20240624	2305	30.15	20240320	0.24	N	002820	1000	126 억	62638	N	N	1	N	N
122	20250207	160135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	-35	5	-1.15	9542925	3163	457.08	3035	3060	3000	3945	2125	3035	3017.05	0.50	-1	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	378	-0.24	0.16	12	0.03	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3160	-5.06	20250122	2850	5.26	20250204	4095	-26.74	20240624	2305	30.15	20240320	0.26	N	002820	1000	126 억	62639	N	N	1	N	N
123	20250207	150135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3015	-20	5	-0.66	6867925	2272	328.32	3035	3060	3000	3945	2125	3035	3022.85	0.50	289	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.37	2305	20240320	30.80	3160	-4.59	20250122	2850	5.79	20250204	4095	-26.37	20240624	2305	30.80	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
124	20250207	140134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	-25	5	-0.82	5965285	1972	284.97	3035	3060	3000	3945	2125	3035	3024.99	0.50	289	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3160	-4.75	20250122	2850	5.61	20250204	4095	-26.50	20240624	2305	30.59	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
125	20250207	130134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3030	-5	5	-0.16	3320155	1092	157.80	3035	3060	3010	3945	2125	3035	3040.43	0.50	-1	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2305	20240320	31.45	3160	-4.11	20250122	2850	6.32	20250204	4095	-26.01	20240624	2305	31.45	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
126	20250207	120135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3030	-5	5	-0.16	3320155	1092	157.80	3035	3060	3010	3945	2125	3035	3040.43	0.50	-1	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2305	20240320	31.45	3160	-4.11	20250122	2850	6.32	20250204	4095	-26.01	20240624	2305	31.45	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
127	20250207	110135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3030	-5	5	-0.16	2065735	678	97.98	3035	3060	3010	3945	2125	3035	3046.81	0.50	-1	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	382	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.01	2305	20240320	31.45	3160	-4.11	20250122	2850	6.32	20250204	4095	-26.01	20240624	2305	31.45	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
128	20250207	100134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3050	15	2	0.49	1735030	569	82.23	3035	3060	3010	3945	2125	3035	3049.26	0.50	-1	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	385	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.52	2305	20240320	32.32	3160	-3.48	20250122	2850	7.02	20250204	4095	-25.52	20240624	2305	32.32	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
129	20250207	090135	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	0.50	0	3091	3062	3031	3002	2971	3047	2987	126	910	1000	2000	5	1	12607989	383	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.89	2305	20240320	31.67	3160	-3.96	20250122	2850	6.49	20250204	4095	-25.89	20240624	2305	31.67	20240320	0.26	N	002820	1000	126 억	62639	N	N	5	N	N
130	20250206	160133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3035	25	2	0.83	2085915	692	27.77	3060	3060	3000	3910	2110	3010	3014.33	0.50	-10	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	383	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.89	2305	20240320	31.67	3160	-3.96	20250122	2850	6.49	20250204	4095	-25.89	20240624	2305	31.67	20240320	0.23	N	002820	1000	126 억	62649	N	N	5	N	N
131	20250206	150133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3015	5	2	0.17	1453600	483	19.38	3060	3060	3000	3910	2110	3010	3009.52	0.50	-10	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	380	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.37	2305	20240320	30.80	3160	-4.59	20250122	2850	5.79	20250204	4095	-26.37	20240624	2305	30.80	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
132	20250206	140134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3060	50	2	1.66	1159260	386	15.49	3060	3060	3000	3910	2110	3010	3003.26	0.50	0	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.27	2305	20240320	32.75	3160	-3.16	20250122	2850	7.37	20250204	4095	-25.27	20240624	2305	32.75	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
133	20250206	130133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3060	50	2	1.66	1159260	386	15.49	3060	3060	3000	3910	2110	3010	3003.26	0.50	0	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.27	2305	20240320	32.75	3160	-3.16	20250122	2850	7.37	20250204	4095	-25.27	20240624	2305	32.75	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
134	20250206	120133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3060	50	2	1.66	1159260	386	15.49	3060	3060	3000	3910	2110	3010	3003.26	0.50	0	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.27	2305	20240320	32.75	3160	-3.16	20250122	2850	7.37	20250204	4095	-25.27	20240624	2305	32.75	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
135	20250206	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	-10	5	-0.33	72060	24	0.96	3060	3060	3000	3910	2110	3010	3002.50	0.50	0	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3160	-5.06	20250122	2850	5.26	20250204	4095	-26.74	20240624	2305	30.15	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
136	20250206	100133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3000	-10	5	-0.33	42060	14	0.56	3060	3060	3000	3910	2110	3010	3004.29	0.50	0	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	378	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.74	2305	20240320	30.15	3160	-5.06	20250122	2850	5.26	20250204	4095	-26.74	20240624	2305	30.15	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
137	20250206	090133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3060	50	2	1.66	3060	1	0.04	3060	3060	3060	3910	2110	3010	3060.00	0.50	0	3196	3102	3001	2907	2806	3150	2955	126	900	1000	1980	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.27	2305	20240320	32.75	3160	-3.16	20250122	2850	7.37	20250204	4095	-25.27	20240624	2305	32.75	20240320	0.23	N	002820	1000	126 억	62649	N	N	4	N	N
138	20250205	160132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3010	30	2	1.01	7475370	2492	18.98	2995	3095	2900	3870	2090	2980	2999.75	0.50	20	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	380	-0.24	0.16	12	0.02	-12762.00	18943.00	4095	20240624	-26.50	2305	20240320	30.59	3160	-4.75	20250122	2850	5.61	20250204	4095	-26.50	20240624	2305	30.59	20240320	0.19	N	002820	1000	126 억	62612	N	N	4	N	N
139	20250205	150132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3015	35	2	1.17	4426240	1479	11.27	2995	3095	2900	3870	2090	2980	2992.72	0.50	144	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.37	2305	20240320	30.80	3160	-4.59	20250122	2850	5.79	20250204	4095	-26.37	20240624	2305	30.80	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
140	20250205	140132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3015	35	2	1.17	4426240	1479	11.27	2995	3095	2900	3870	2090	2980	2992.72	0.50	144	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.37	2305	20240320	30.80	3160	-4.59	20250122	2850	5.79	20250204	4095	-26.37	20240624	2305	30.80	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
141	20250205	130132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3020	40	2	1.34	4393100	1468	11.18	2995	3095	2900	3870	2090	2980	2992.57	0.50	144	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	381	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	3160	-4.43	20250122	2850	5.96	20250204	4095	-26.25	20240624	2305	31.02	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
142	20250205	120133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3015	35	2	1.17	3555815	1183	9.01	2995	3095	2980	3870	2090	2980	3005.76	0.50	144	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	380	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.37	2305	20240320	30.80	3160	-4.59	20250122	2850	5.79	20250204	4095	-26.37	20240624	2305	30.80	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
143	20250205	110132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3020	40	2	1.34	3230680	1074	8.18	2995	3095	2985	3870	2090	2980	3008.08	0.50	144	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	381	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.25	2305	20240320	31.02	3160	-4.43	20250122	2850	5.96	20250204	4095	-26.25	20240624	2305	31.02	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
144	20250205	100133	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3040	60	2	2.01	3158440	1050	8.00	2995	3095	2985	3870	2090	2980	3008.04	0.50	144	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	383	-0.24	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-25.76	2305	20240320	31.89	3160	-3.80	20250122	2850	6.67	20250204	4095	-25.76	20240624	2305	31.89	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
145	20250205	090134	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2995	15	2	0.50	71880	24	0.18	2995	2995	2995	3870	2090	2980	2995.00	0.50	-22	3173	3076	2963	2866	2753	3085	2875	126	890	1000	1960	5	1	12607989	378	-0.23	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-26.86	2305	20240320	29.93	3160	-5.22	20250122	2850	5.09	20250204	4095	-26.86	20240624	2305	29.93	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
146	20250204	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2980	0	3	0.00	38154165	13127	122.90	2980	3060	2850	3870	2090	2980	2906.54	0.50	16	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	376	-0.23	0.16	12	0.10	-12762.00	18943.00	4095	20240624	-27.23	2305	20240320	29.28	3160	-5.70	20250122	2850	4.56	20250204	4095	-27.23	20240624	2305	29.28	20240320	0.19	N	002820	1000	126 억	62612	N	N	6	N	N
147	20250204	150132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2975	-5	5	-0.17	35737430	12316	115.31	2980	3060	2850	3870	2090	2980	2901.71	0.50	109	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	375	-0.23	0.16	12	0.10	-12762.00	18943.00	4095	20240624	-27.35	2305	20240320	29.07	3160	-5.85	20250122	2850	4.39	20250204	4095	-27.35	20240624	2305	29.07	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N
148	20250204	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2870	-110	5	-3.69	22536320	7764	72.69	2980	3060	2850	3870	2090	2980	2902.67	0.50	210	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	362	-0.22	0.15	12	0.06	-12762.00	18943.00	4095	20240624	-29.91	2305	20240320	24.51	3160	-9.18	20250122	2850	0.70	20250204	4095	-29.91	20240624	2305	24.51	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N
149	20250204	130132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2895	-85	5	-2.85	19931585	6855	64.18	2980	3060	2850	3870	2090	2980	2907.60	0.50	540	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	365	-0.23	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	3160	-8.39	20250122	2850	1.58	20250204	4095	-29.30	20240624	2305	25.60	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N
150	20250204	120132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2895	-85	5	-2.85	19816100	6815	63.80	2980	3060	2850	3870	2090	2980	2907.72	0.50	540	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	365	-0.23	0.15	12	0.05	-12762.00	18943.00	4095	20240624	-29.30	2305	20240320	25.60	3160	-8.39	20250122	2850	1.58	20250204	4095	-29.30	20240624	2305	25.60	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N
151	20250204	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2975	-5	5	-0.17	4816260	1629	15.25	2980	3060	2930	3870	2090	2980	2956.57	0.50	34	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	375	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-27.35	2305	20240320	29.07	3160	-5.85	20250122	2870	3.66	20250106	4095	-27.35	20240624	2305	29.07	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N
152	20250204	100132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2990	10	2	0.34	3898650	1317	12.33	2980	3060	2945	3870	2090	2980	2960.25	0.50	34	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	377	-0.23	0.16	12	0.01	-12762.00	18943.00	4095	20240624	-26.98	2305	20240320	29.72	3160	-5.38	20250122	2870	4.18	20250106	4095	-26.98	20240624	2305	29.72	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N
153	20250204	090131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	3060	80	2	2.68	299710	100	0.94	2980	3060	2980	3870	2090	2980	2997.10	0.50	0	3136	3057	2981	2902	2826	3020	2865	126	890	1000	1960	5	1	12607989	386	-0.24	0.16	12	0.00	-12762.00	18943.00	4095	20240624	-25.27	2305	20240320	32.75	3160	-3.16	20250122	2870	6.62	20250106	4095	-25.27	20240624	2305	32.75	20240320	0.19	N	002820	1000	126 억	62612	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History