KissMeData/213500/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161004	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	70	2	0.82	215253680	25140	43.63	8530	8610	8480	11080	5980	8530	8562.12	5.82	-5366	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2047	116.22	0.28	12	0.11	74.00	30431.00	11590	20240523	-25.80	8470	20250123	1.53	8810	-2.38	20250107	8470	1.53	20250123	11590	-25.80	20240523	8470	1.53	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	142	N	N
3	20250124	151003	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8590	60	2	0.70	203042840	23720	41.16	8530	8610	8480	11080	5980	8530	8559.98	5.82	-4916	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2044	116.08	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.88	8470	20250123	1.42	8810	-2.50	20250107	8470	1.42	20250123	11590	-25.88	20240523	8470	1.42	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
4	20250124	141002	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8580	50	2	0.59	175233910	20485	35.55	8530	8610	8480	11080	5980	8530	8554.25	5.82	-4195	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2042	115.95	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.97	8470	20250123	1.30	8810	-2.61	20250107	8470	1.30	20250123	11590	-25.97	20240523	8470	1.30	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
5	20250124	131003	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	70	2	0.82	157763160	18451	32.02	8530	8610	8480	11080	5980	8530	8550.39	5.82	-3275	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2047	116.22	0.28	12	0.08	74.00	30431.00	11590	20240523	-25.80	8470	20250123	1.53	8810	-2.38	20250107	8470	1.53	20250123	11590	-25.80	20240523	8470	1.53	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
6	20250124	121000	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8580	50	2	0.59	135380660	15846	27.50	8530	8610	8480	11080	5980	8530	8543.52	5.82	-2137	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2042	115.95	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.97	8470	20250123	1.30	8810	-2.61	20250107	8470	1.30	20250123	11590	-25.97	20240523	8470	1.30	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
7	20250124	111002	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8560	30	2	0.35	60485170	7106	12.33	8530	8560	8480	11080	5980	8530	8511.84	5.82	-1466	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2037	115.68	0.28	12	0.03	74.00	30431.00	11590	20240523	-26.14	8470	20250123	1.06	8810	-2.84	20250107	8470	1.06	20250123	11590	-26.14	20240523	8470	1.06	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
8	20250124	100957	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8540	10	2	0.12	47225750	5555	9.64	8530	8550	8480	11080	5980	8530	8501.49	5.82	-1258	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2033	115.41	0.28	12	0.02	74.00	30431.00	11590	20240523	-26.32	8470	20250123	0.83	8810	-3.06	20250107	8470	0.83	20250123	11590	-26.32	20240523	8470	0.83	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
9	20250124	091004	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8500	-30	5	-0.35	6088600	716	1.24	8530	8540	8480	11080	5980	8530	8503.63	5.82	-236	8850	8690	8580	8420	8310	8635	8365	1190	2550	5000	6480	10	1	23800576	2023	114.86	0.28	12	0.00	74.00	30431.00	11590	20240523	-26.66	8470	20250123	0.35	8810	-3.52	20250107	8470	0.35	20250123	11590	-26.66	20240523	8470	0.35	20250123	0.83	N	213500	5000	1190 억	1384327	N	N	0	N	N
10	20250123	160958	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8530	-40	5	-0.47	491636600	57625	195.96	8570	8740	8470	11140	6000	8570	8531.65	5.88	-15741	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2030	115.27	0.28	12	0.24	74.00	30431.00	11590	20240523	-26.40	8470	20250123	0.71	8810	-3.18	20250107	8470	0.71	20250123	11590	-26.40	20240523	8470	0.71	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
11	20250123	150956	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8500	-70	5	-0.82	478855840	56123	190.85	8570	8740	8470	11140	6000	8570	8532.26	5.88	-14642	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2023	114.86	0.28	12	0.24	74.00	30431.00	11590	20240523	-26.66	8470	20250123	0.35	8810	-3.52	20250107	8470	0.35	20250123	11590	-26.66	20240523	8470	0.35	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
12	20250123	140958	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8500	-70	5	-0.82	452325130	53001	180.23	8570	8740	8470	11140	6000	8570	8534.28	5.88	-13353	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2023	114.86	0.28	12	0.22	74.00	30431.00	11590	20240523	-26.66	8470	20250123	0.35	8810	-3.52	20250107	8470	0.35	20250123	11590	-26.66	20240523	8470	0.35	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
13	20250123	130956	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8520	-50	5	-0.58	435560350	51029	173.53	8570	8740	8470	11140	6000	8570	8535.55	5.88	-12812	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2028	115.14	0.28	12	0.21	74.00	30431.00	11590	20240523	-26.49	8470	20250123	0.59	8810	-3.29	20250107	8470	0.59	20250123	11590	-26.49	20240523	8470	0.59	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
14	20250123	120956	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8490	-80	5	-0.93	265621150	31223	106.18	8570	8600	8470	11140	6000	8570	8507.23	5.88	-13891	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2021	114.73	0.28	12	0.13	74.00	30431.00	11590	20240523	-26.75	8470	20250123	0.24	8810	-3.63	20250107	8470	0.24	20250123	11590	-26.75	20240523	8470	0.24	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
15	20250123	110948	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8470	-100	5	-1.17	219827190	25825	87.82	8570	8600	8470	11140	6000	8570	8512.19	5.88	-13056	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2016	114.46	0.28	12	0.11	74.00	30431.00	11590	20240523	-26.92	8470	20250123	0.00	8810	-3.86	20250107	8470	0.00	20250123	11590	-26.92	20240523	8470	0.00	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
16	20250123	100955	55	60.00	KOSPI	신저가	종이·목재	N	N	N	Y	60	N	8510	-60	5	-0.70	125464370	14711	50.03	8570	8600	8490	11140	6000	8570	8528.61	5.88	-6633	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2025	115.00	0.28	12	0.06	74.00	30431.00	11590	20240523	-26.57	8490	20250123	0.24	8810	-3.41	20250107	8490	0.24	20250123	11590	-26.57	20240523	8490	0.24	20250123	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
17	20250123	090956	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8570	0	3	0.00	22366450	2611	8.88	8570	8600	8560	11140	6000	8570	8566.24	5.88	-428	8696	8632	8596	8532	8496	8615	8515	1190	2570	5000	6510	10	1	23800576	2040	115.81	0.28	12	0.01	74.00	30431.00	11590	20240523	-26.06	8510	20241209	0.71	8810	-2.72	20250107	8560	0.12	20250123	11590	-26.06	20240523	8510	0.71	20241209	0.84	N	213500	5000	1190 억	1399842	N	N	1324	N	N
18	20250122	160948	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8570	-30	5	-0.35	246216490	28712	77.70	8660	8660	8560	11180	6020	8600	8575.39	5.92	-9509	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2040	115.81	0.28	12	0.12	74.00	30431.00	11590	20240523	-26.06	8510	20241209	0.71	8810	-2.72	20250107	8560	0.12	20250122	11590	-26.06	20240523	8510	0.71	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	1324	N	N
19	20250122	150950	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8570	-30	5	-0.35	232546560	27117	73.38	8660	8660	8560	11180	6020	8600	8575.67	5.92	-9464	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2040	115.81	0.28	12	0.11	74.00	30431.00	11590	20240523	-26.06	8510	20241209	0.71	8810	-2.72	20250107	8560	0.12	20250122	11590	-26.06	20240523	8510	0.71	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
20	20250122	140948	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8590	-10	5	-0.12	197043470	22977	62.18	8660	8660	8560	11180	6020	8600	8575.68	5.92	-9457	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2044	116.08	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.88	8510	20241209	0.94	8810	-2.50	20250107	8560	0.35	20250122	11590	-25.88	20240523	8510	0.94	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
21	20250122	130950	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8580	-20	5	-0.23	175431430	20461	55.37	8660	8660	8560	11180	6020	8600	8573.94	5.92	-9315	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2042	115.95	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.97	8510	20241209	0.82	8810	-2.61	20250107	8560	0.23	20250122	11590	-25.97	20240523	8510	0.82	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
22	20250122	120947	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8560	-40	5	-0.47	151072980	17621	47.68	8660	8660	8560	11180	6020	8600	8573.46	5.92	-7144	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2037	115.68	0.28	12	0.07	74.00	30431.00	11590	20240523	-26.14	8510	20241209	0.59	8810	-2.84	20250107	8560	0.00	20250122	11590	-26.14	20240523	8510	0.59	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
23	20250122	110950	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8580	-20	5	-0.23	113527530	13241	35.83	8660	8660	8560	11180	6020	8600	8573.94	5.92	-5558	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2042	115.95	0.28	12	0.06	74.00	30431.00	11590	20240523	-25.97	8510	20241209	0.82	8810	-2.61	20250107	8560	0.23	20250122	11590	-25.97	20240523	8510	0.82	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
24	20250122	100949	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8560	-40	5	-0.47	92617790	10801	29.23	8660	8660	8560	11180	6020	8600	8574.93	5.92	-5278	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2037	115.68	0.28	12	0.05	74.00	30431.00	11590	20240523	-26.14	8510	20241209	0.59	8810	-2.84	20250107	8560	0.00	20250122	11590	-26.14	20240523	8510	0.59	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
25	20250122	090951	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8580	-20	5	-0.23	9268830	1079	2.92	8660	8660	8570	11180	6020	8600	8590.20	5.92	-981	8760	8680	8630	8550	8500	8655	8525	1190	2580	5000	6530	10	1	23800576	2042	115.95	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.97	8510	20241209	0.82	8810	-2.61	20250107	8570	0.12	20250122	11590	-25.97	20240523	8510	0.82	20241209	0.83	N	213500	5000	1190 억	1408788	N	N	126	N	N
26	20250121	160942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	-70	5	-0.81	318405190	36953	150.11	8700	8710	8580	11270	6070	8670	8616.49	5.95	-4977	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2047	116.22	0.28	12	0.16	74.00	30431.00	11590	20240523	-25.80	8510	20241209	1.06	8810	-2.38	20250107	8580	0.23	20250121	11590	-25.80	20240523	8510	1.06	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	126	N	N
27	20250121	150944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	-70	5	-0.81	308846340	35842	145.60	8700	8710	8580	11270	6070	8670	8616.88	5.95	-4993	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2047	116.22	0.28	12	0.15	74.00	30431.00	11590	20240523	-25.80	8510	20241209	1.06	8810	-2.38	20250107	8580	0.23	20250121	11590	-25.80	20240523	8510	1.06	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
28	20250121	140945	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-60	5	-0.69	201498660	23351	94.86	8700	8710	8600	11270	6070	8670	8629.12	5.95	-8235	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2049	116.35	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	8810	-2.27	20250107	8590	0.23	20250102	11590	-25.71	20240523	8510	1.18	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
29	20250121	130944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-30	5	-0.35	161129340	18667	75.83	8700	8710	8600	11270	6070	8670	8631.77	5.95	-5781	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.08	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
30	20250121	120927	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-60	5	-0.69	139127430	16119	65.48	8700	8710	8600	11270	6070	8670	8631.27	5.95	-5741	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	8810	-2.27	20250107	8590	0.23	20250102	11590	-25.71	20240523	8510	1.18	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
31	20250121	110855	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-30	5	-0.35	79822400	9234	37.51	8700	8710	8630	11270	6070	8670	8644.40	5.95	-2453	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
32	20250121	100850	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-20	5	-0.23	31856540	3676	14.93	8700	8710	8630	11270	6070	8670	8666.09	5.95	-999	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2059	116.89	0.28	12	0.02	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
33	20250121	090946	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-20	5	-0.23	10135040	1171	4.76	8700	8700	8640	11270	6070	8670	8655.03	5.95	670	8783	8726	8663	8606	8543	8695	8575	1190	2600	5000	6580	10	1	23800576	2059	116.89	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.83	N	213500	5000	1190 억	1415045	N	N	0	N	N
34	20250120	160932	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	-20	5	-0.23	212552680	24617	94.55	8720	8720	8600	11290	6090	8690	8634.08	5.95	375	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2064	117.16	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	8810	-1.59	20250107	8590	0.93	20250102	11590	-25.19	20240523	8510	1.88	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
35	20250120	150944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	-30	5	-0.35	194480350	22530	86.53	8720	8720	8600	11290	6090	8690	8632.06	5.95	-686	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2061	117.03	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
36	20250120	140942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-50	5	-0.58	177515180	20568	79.00	8720	8720	8600	11290	6090	8690	8630.65	5.95	-780	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2056	116.76	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
37	20250120	130942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-40	5	-0.46	175102790	20289	77.93	8720	8720	8600	11290	6090	8690	8630.43	5.95	-693	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2059	116.89	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
38	20250120	120943	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-40	5	-0.46	103489640	11974	45.99	8720	8720	8620	11290	6090	8690	8642.86	5.95	-1328	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2059	116.89	0.28	12	0.05	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
39	20250120	110943	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-50	5	-0.58	76559620	8855	34.01	8720	8720	8620	11290	6090	8690	8645.92	5.95	-1769	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2056	116.76	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
40	20250120	100943	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	-30	5	-0.35	66266310	7664	29.44	8720	8720	8620	11290	6090	8690	8646.44	5.95	-1515	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2061	117.03	0.28	12	0.03	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
41	20250120	090944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	0	3	0.00	2273550	261	1.00	8720	8720	8690	11290	6090	8690	8710.92	5.95	-165	8783	8736	8673	8626	8563	8705	8595	1190	2600	5000	6600	10	1	23800576	2068	117.43	0.29	12	0.00	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.84	N	213500	5000	1190 억	1416092	N	N	82	N	N
42	20250117	160939	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	30	2	0.35	224953590	26034	130.52	8720	8720	8610	11250	6070	8660	8640.12	5.92	6761	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2068	117.43	0.29	12	0.11	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	82	N	N
43	20250117	150941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	0	3	0.00	186040530	21533	107.96	8720	8720	8610	11250	6070	8660	8639.79	5.92	4664	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2061	117.03	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
44	20250117	140943	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	30	2	0.35	47598450	5483	27.49	8720	8720	8650	11250	6070	8660	8681.10	5.92	-1449	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2068	117.43	0.29	12	0.02	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
45	20250117	130941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	20	2	0.23	35181960	4053	20.32	8720	8720	8650	11250	6070	8660	8680.47	5.92	-1378	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2066	117.30	0.29	12	0.02	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	8810	-1.48	20250107	8590	1.05	20250102	11590	-25.11	20240523	8510	2.00	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
46	20250117	120942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	0	3	0.00	30375340	3499	17.54	8720	8720	8650	11250	6070	8660	8681.15	5.92	-1394	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2061	117.03	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
47	20250117	110942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	0	3	0.00	26535730	3056	15.32	8720	8720	8650	11250	6070	8660	8683.16	5.92	-1134	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2061	117.03	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
48	20250117	100944	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	10	2	0.12	13290530	1528	7.66	8720	8720	8650	11250	6070	8660	8697.99	5.92	-543	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2064	117.16	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	8810	-1.59	20250107	8590	0.93	20250102	11590	-25.19	20240523	8510	1.88	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
49	20250117	090943	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	60	2	0.69	2928410	336	1.68	8720	8720	8690	11250	6070	8660	8715.51	5.92	-162	8793	8726	8693	8626	8593	8710	8610	1190	2590	5000	6580	10	1	23800576	2075	117.84	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.83	N	213500	5000	1190 억	1408867	N	N	108	N	N
50	20250116	160935	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	-40	5	-0.46	173311040	19945	134.65	8760	8760	8660	11310	6090	8700	8689.45	5.94	-7303	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2061	117.03	0.28	12	0.08	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	108	N	N
51	20250116	150849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	0	3	0.00	163686820	18834	127.15	8760	8760	8670	11310	6090	8700	8691.03	5.94	-7320	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2071	117.57	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
52	20250116	140940	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	-30	5	-0.34	128392280	14766	99.69	8760	8760	8670	11310	6090	8700	8695.13	5.94	-4781	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2064	117.16	0.28	12	0.06	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	8810	-1.59	20250107	8590	0.93	20250102	11590	-25.19	20240523	8510	1.88	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
53	20250116	130940	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	-10	5	-0.11	100545660	11559	78.04	8760	8760	8680	11310	6090	8700	8698.47	5.94	-4465	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2068	117.43	0.29	12	0.05	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
54	20250116	120939	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	20	2	0.23	53996740	6201	41.86	8760	8760	8700	11310	6090	8700	8707.75	5.94	-4377	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2075	117.84	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
55	20250116	110941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	20	2	0.23	48455010	5566	37.58	8760	8760	8700	11310	6090	8700	8705.54	5.94	-3923	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2075	117.84	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
56	20250116	100941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	10	2	0.11	21029910	2416	16.31	8760	8760	8700	11310	6090	8700	8704.43	5.94	-1438	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2073	117.70	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8810	-1.14	20250107	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
57	20250116	090942	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	0	3	0.00	3188710	366	2.47	8760	8760	8700	11310	6090	8700	8712.32	5.94	-108	8826	8762	8726	8662	8626	8745	8645	1190	2610	5000	6610	10	1	23800576	2071	117.57	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.83	N	213500	5000	1190 억	1413404	N	N	0	N	N
58	20250115	160938	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	0	3	0.00	129358870	14812	69.34	8730	8790	8690	11310	6090	8700	8733.38	5.93	-280	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2071	117.57	0.29	12	0.06	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
59	20250115	150938	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	0	3	0.00	120023470	13739	64.32	8730	8790	8690	11310	6090	8700	8735.97	5.93	-596	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2071	117.57	0.29	12	0.06	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
60	20250115	140932	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	20	2	0.23	89176940	10194	47.72	8730	8790	8700	11310	6090	8700	8747.98	5.93	428	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2075	117.84	0.29	12	0.04	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
61	20250115	130940	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	20	2	0.23	81042560	9260	43.35	8730	8790	8700	11310	6090	8700	8751.90	5.93	346	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2075	117.84	0.29	12	0.04	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
62	20250115	120923	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	0	3	0.00	76206320	8705	40.75	8730	8790	8700	11310	6090	8700	8754.32	5.93	493	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2071	117.57	0.29	12	0.04	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
63	20250115	110937	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	30	2	0.34	66140300	7551	35.35	8730	8790	8730	11310	6090	8700	8759.14	5.93	115	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2078	117.97	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8810	-0.91	20250107	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
64	20250115	100937	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	60	2	0.69	50014230	5705	26.71	8730	8790	8730	11310	6090	8700	8766.74	5.93	333	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2085	118.38	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.42	8510	20241209	2.94	8810	-0.57	20250107	8590	1.98	20250102	11590	-24.42	20240523	8510	2.94	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
65	20250115	090941	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8790	90	2	1.03	10071230	1149	5.38	8730	8790	8730	11310	6090	8700	8765.21	5.93	-116	8773	8736	8673	8636	8573	8755	8655	1190	2610	5000	6610	10	1	23800576	2092	118.78	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.16	8510	20241209	3.29	8810	-0.23	20250107	8590	2.33	20250102	11590	-24.16	20240523	8510	3.29	20241209	0.84	N	213500	5000	1190 억	1412236	N	N	43	N	N
66	20250114	160919	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	60	2	0.69	185169300	21359	63.21	8690	8710	8610	11230	6050	8640	8669.38	5.94	903	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2071	117.57	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	43	N	N
67	20250114	150936	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	60	2	0.69	180528110	20825	61.63	8690	8710	8610	11230	6050	8640	8668.82	5.94	1072	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2071	117.57	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
68	20250114	140933	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	50	2	0.58	148070410	17091	50.58	8690	8710	8610	11230	6050	8640	8663.65	5.94	913	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2068	117.43	0.29	12	0.07	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
69	20250114	130932	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	40	2	0.46	125472000	14489	42.88	8690	8710	8610	11230	6050	8640	8659.81	5.94	939	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2066	117.30	0.29	12	0.06	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	8810	-1.48	20250107	8590	1.05	20250102	11590	-25.11	20240523	8510	2.00	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
70	20250114	120928	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	20	2	0.23	81426860	9417	27.87	8690	8690	8610	11230	6050	8640	8646.79	5.94	1062	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2061	117.03	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
71	20250114	110928	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	10	2	0.12	70347770	8138	24.08	8690	8690	8610	11230	6050	8640	8644.36	5.94	555	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2059	116.89	0.28	12	0.03	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
72	20250114	100927	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	10	2	0.12	38258810	4429	13.11	8690	8690	8610	11230	6050	8640	8638.25	5.94	-748	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2059	116.89	0.28	12	0.02	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
73	20250114	090931	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	50	2	0.58	1155770	133	0.39	8690	8690	8690	11230	6050	8640	8690.00	5.94	-32	8800	8720	8660	8580	8520	8690	8550	1190	2590	5000	6560	10	1	23800576	2068	117.43	0.29	12	0.00	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.83	N	213500	5000	1190 억	1413517	N	N	1	N	N
74	20250113	160918	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-20	5	-0.23	291862740	33772	55.32	8660	8740	8600	11250	6070	8660	8642.24	5.95	-2075	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.14	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	1	N	N
75	20250113	150923	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-20	5	-0.23	267007990	30894	50.61	8660	8740	8600	11250	6070	8660	8642.71	5.95	-1460	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.13	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
76	20250113	140900	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-20	5	-0.23	237773830	27508	45.06	8660	8740	8600	11250	6070	8660	8643.81	5.95	-1707	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.12	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
77	20250113	130910	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-20	5	-0.23	193472200	22379	36.66	8660	8740	8600	11250	6070	8660	8645.26	5.95	-660	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
78	20250113	120913	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-20	5	-0.23	142821670	16497	27.02	8660	8740	8620	11250	6070	8660	8657.43	5.95	-86	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2056	116.76	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
79	20250113	110911	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	-10	5	-0.12	84474590	9741	15.96	8660	8740	8630	11250	6070	8660	8672.07	5.95	-4	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2059	116.89	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8810	-1.82	20250107	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
80	20250113	100910	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	40	2	0.46	55524230	6395	10.48	8660	8740	8630	11250	6070	8660	8682.44	5.95	-590	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2071	117.57	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
81	20250113	090916	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	50	2	0.58	16741330	1932	3.16	8660	8710	8630	11250	6070	8660	8665.28	5.95	-2	8826	8742	8676	8592	8526	8710	8560	1190	2590	5000	6580	10	1	23800576	2073	117.70	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8810	-1.14	20250107	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.83	N	213500	5000	1190 억	1414964	N	N	273	N	N
82	20250110	160852	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8660	-30	5	-0.35	528765410	61039	245.97	8690	8760	8610	11290	6090	8690	8662.75	5.88	-19273	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2061	117.03	0.28	12	0.26	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	8810	-1.70	20250107	8590	0.81	20250102	11590	-25.28	20240523	8510	1.76	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	273	N	N
83	20250110	150900	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-60	5	-0.69	427413510	49288	198.61	8690	8760	8610	11290	6090	8690	8671.76	5.88	-11779	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2054	116.62	0.28	12	0.21	74.00	30431.00	11590	20240523	-25.54	8510	20241209	1.41	8810	-2.04	20250107	8590	0.47	20250102	11590	-25.54	20240523	8510	1.41	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
84	20250110	140906	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	10	2	0.12	242188970	27891	112.39	8690	8760	8650	11290	6090	8690	8683.41	5.88	179	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2071	117.57	0.29	12	0.12	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
85	20250110	130905	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	20	2	0.23	198912010	22912	92.33	8690	8760	8650	11290	6090	8690	8681.56	5.88	-981	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2073	117.70	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8810	-1.14	20250107	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
86	20250110	120907	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	-10	5	-0.12	162695930	18748	75.55	8690	8760	8650	11290	6090	8690	8678.04	5.88	-3106	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2066	117.30	0.29	12	0.08	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	8810	-1.48	20250107	8590	1.05	20250102	11590	-25.11	20240523	8510	2.00	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
87	20250110	110905	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	-10	5	-0.12	107374560	12378	49.88	8690	8760	8650	11290	6090	8690	8674.63	5.88	-2459	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2066	117.30	0.29	12	0.05	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	8810	-1.48	20250107	8590	1.05	20250102	11590	-25.11	20240523	8510	2.00	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
88	20250110	100903	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	-20	5	-0.23	52688440	6076	24.48	8690	8760	8650	11290	6090	8690	8671.57	5.88	-1195	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2064	117.16	0.28	12	0.03	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	8810	-1.59	20250107	8590	0.93	20250102	11590	-25.19	20240523	8510	1.88	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
89	20250110	090907	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	30	2	0.35	7428570	853	3.44	8690	8760	8690	11290	6090	8690	8708.76	5.88	-370	8830	8760	8720	8650	8610	8740	8630	1190	2600	5000	6600	10	1	23800576	2075	117.84	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.84	N	213500	5000	1190 억	1400432	N	N	539	N	N
90	20250109	160858	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	-40	5	-0.46	216561290	24814	94.29	8760	8790	8680	11340	6120	8730	8727.41	5.86	4294	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2068	117.43	0.29	12	0.10	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8810	-1.36	20250107	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	539	N	N
91	20250109	150852	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	-20	5	-0.23	208615190	23900	90.81	8760	8790	8680	11340	6120	8730	8728.67	5.86	4357	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2073	117.70	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8810	-1.14	20250107	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
92	20250109	140901	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	-10	5	-0.11	183283440	20992	79.76	8760	8790	8680	11340	6120	8730	8731.11	5.86	4438	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2075	117.84	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
93	20250109	130859	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	-10	5	-0.11	170410810	19515	74.15	8760	8790	8680	11340	6120	8730	8732.30	5.86	5047	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2075	117.84	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
94	20250109	120900	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	0	3	0.00	143451360	16423	62.40	8760	8790	8680	11340	6120	8730	8734.78	5.86	4223	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2078	117.97	0.29	12	0.07	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8810	-0.91	20250107	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
95	20250109	110904	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	20	2	0.23	93665450	10726	40.76	8760	8790	8680	11340	6120	8730	8732.56	5.86	1550	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2083	118.24	0.29	12	0.05	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	8810	-0.68	20250107	8590	1.86	20250102	11590	-24.50	20240523	8510	2.82	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
96	20250109	100901	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	0	3	0.00	54085940	6210	23.60	8760	8760	8680	11340	6120	8730	8709.49	5.86	1475	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2078	117.97	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8810	-0.91	20250107	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
97	20250109	090906	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	0	3	0.00	3598460	412	1.57	8760	8760	8710	11340	6120	8730	8734.13	5.86	-281	8850	8790	8710	8650	8570	8750	8610	1190	2610	5000	6630	10	1	23800576	2078	117.97	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8810	-0.91	20250107	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.86	N	213500	5000	1190 억	1394552	N	N	0	N	N
98	20250108	160853	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	0	3	0.00	228315420	26316	99.52	8770	8770	8630	11340	6120	8730	8675.91	5.88	-3386	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2078	117.97	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8810	-0.91	20250107	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
99	20250108	150856	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	-30	5	-0.34	224530370	25882	97.88	8770	8770	8630	11340	6120	8730	8675.16	5.88	-3164	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2071	117.57	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
100	20250108	140859	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8700	-30	5	-0.34	199622250	23022	87.06	8770	8770	8630	11340	6120	8730	8670.93	5.88	-1911	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2071	117.57	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	8810	-1.25	20250107	8590	1.28	20250102	11590	-24.94	20240523	8510	2.23	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
101	20250108	130858	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	-20	5	-0.23	176873200	20406	77.17	8770	8770	8630	11340	6120	8730	8667.71	5.88	-1081	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2073	117.70	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8810	-1.14	20250107	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
102	20250108	120854	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	-10	5	-0.11	162230500	18723	70.81	8770	8770	8630	11340	6120	8730	8664.77	5.88	-715	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2075	117.84	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8810	-1.02	20250107	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
103	20250108	110855	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	-50	5	-0.57	149090580	17213	65.09	8770	8770	8630	11340	6120	8730	8661.51	5.88	-348	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2066	117.30	0.29	12	0.07	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	8810	-1.48	20250107	8590	1.05	20250102	11590	-25.11	20240523	8510	2.00	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
104	20250108	100857	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-90	5	-1.03	98363340	11357	42.95	8770	8770	8630	11340	6120	8730	8661.03	5.88	-861	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2056	116.76	0.28	12	0.05	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	8810	-1.93	20250107	8590	0.58	20250102	11590	-25.45	20240523	8510	1.53	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
105	20250108	090857	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8760	30	2	0.34	2236860	256	0.97	8770	8770	8730	11340	6120	8730	8737.73	5.88	-204	8856	8792	8746	8682	8636	8770	8660	1190	2610	5000	6630	10	1	23800576	2085	118.38	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.42	8510	20241209	2.94	8810	-0.57	20250107	8590	1.98	20250102	11590	-24.42	20240523	8510	2.94	20241209	0.87	N	213500	5000	1190 억	1398889	N	N	0	N	N
106	20250107	160849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	10	2	0.11	231650310	26443	216.02	8750	8810	8700	11330	6110	8720	8760.36	5.85	7047	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2078	117.97	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8810	-0.91	20250107	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
107	20250107	150850	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	30	2	0.34	227512290	25969	212.15	8750	8810	8700	11330	6110	8720	8760.92	5.85	6967	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2083	118.24	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	8810	-0.68	20250107	8590	1.86	20250102	11590	-24.50	20240523	8510	2.82	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
108	20250107	140849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8740	20	2	0.23	215302990	24571	200.73	8750	8810	8700	11330	6110	8720	8762.48	5.85	6535	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2080	118.11	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.59	8510	20241209	2.70	8810	-0.79	20250107	8590	1.75	20250102	11590	-24.59	20240523	8510	2.70	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
109	20250107	130849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	30	2	0.34	202079780	23059	188.38	8750	8810	8700	11330	6110	8720	8763.60	5.85	5949	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2083	118.24	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	8810	-0.68	20250107	8590	1.86	20250102	11590	-24.50	20240523	8510	2.82	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
110	20250107	120849	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8780	60	2	0.69	144977790	16520	134.96	8750	8810	8740	11330	6110	8720	8775.90	5.85	3651	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2090	118.65	0.29	12	0.07	74.00	30431.00	11590	20240523	-24.25	8510	20241209	3.17	8810	-0.34	20250107	8590	2.21	20250102	11590	-24.25	20240523	8510	3.17	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
111	20250107	110845	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8810	90	2	1.03	99292430	11318	92.46	8750	8810	8740	11330	6110	8720	8772.97	5.85	1342	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2097	119.05	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.99	8510	20241209	3.53	8810	0.00	20250107	8590	2.56	20250102	11590	-23.99	20240523	8510	3.53	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
112	20250107	100851	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	30	2	0.34	40607250	4634	37.86	8750	8780	8740	11330	6110	8720	8762.89	5.85	390	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2083	118.24	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	8780	-0.34	20250107	8590	1.86	20250102	11590	-24.50	20240523	8510	2.82	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
113	20250107	090853	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8750	30	2	0.34	15979870	1825	14.91	8750	8780	8740	11330	6110	8720	8756.09	5.85	607	8793	8756	8703	8666	8613	8730	8640	1190	2610	5000	6620	10	1	23800576	2083	118.24	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	8780	-0.34	20250107	8590	1.86	20250102	11590	-24.50	20240523	8510	2.82	20241209	0.84	N	213500	5000	1190 억	1392454	N	N	0	N	N
114	20250106	160839	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	50	2	0.58	106544400	12241	23.23	8740	8740	8650	11270	6070	8670	8703.90	5.85	-474	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2075	117.84	0.29	12	0.05	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8740	-0.23	20250106	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
115	20250106	150838	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	40	2	0.46	101636900	11678	22.16	8740	8740	8650	11270	6070	8670	8703.28	5.85	-244	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2073	117.70	0.29	12	0.05	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8740	-0.34	20250106	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
116	20250106	140840	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8730	60	2	0.69	84181640	9676	18.36	8740	8740	8650	11270	6070	8670	8700.05	5.85	-475	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2078	117.97	0.29	12	0.04	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	8740	-0.11	20250106	8590	1.63	20250102	11590	-24.68	20240523	8510	2.59	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
117	20250106	130832	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8720	50	2	0.58	63490690	7306	13.87	8740	8740	8650	11270	6070	8670	8690.21	5.85	-142	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2075	117.84	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.76	8510	20241209	2.47	8740	-0.23	20250106	8590	1.51	20250102	11590	-24.76	20240523	8510	2.47	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
118	20250106	120836	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	20	2	0.23	52419880	6034	11.45	8740	8740	8650	11270	6070	8670	8687.42	5.85	-165	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2068	117.43	0.29	12	0.03	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8740	-0.57	20250106	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
119	20250106	110834	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8680	10	2	0.12	24384880	2805	5.32	8740	8740	8650	11270	6070	8670	8693.36	5.85	-1091	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2066	117.30	0.29	12	0.01	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	8740	-0.69	20250106	8590	1.05	20250102	11590	-25.11	20240523	8510	2.00	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
120	20250106	100832	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	20	2	0.23	20581480	2367	4.49	8740	8740	8650	11270	6070	8670	8695.18	5.85	-960	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2068	117.43	0.29	12	0.01	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8740	-0.57	20250106	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
121	20250106	090832	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	40	2	0.46	3812260	437	0.83	8740	8740	8700	11270	6070	8670	8723.71	5.85	-10	8776	8722	8656	8602	8536	8750	8630	1190	2600	5000	6580	10	1	23800576	2073	117.70	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8740	-0.34	20250106	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.85	N	213500	5000	1190 억	1392914	N	N	0	N	N
122	20250103	160828	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	50	2	0.58	455489030	52693	374.96	8600	8710	8590	11200	6040	8620	8644.20	5.80	12399	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2064	117.16	0.28	12	0.22	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	8710	-0.46	20250103	8590	0.93	20250103	11590	-25.19	20240523	8510	1.88	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
123	20250103	150830	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	-20	5	-0.23	351899720	40677	289.45	8600	8710	8600	11200	6040	8620	8651.07	5.80	8436	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2047	116.22	0.28	12	0.17	74.00	30431.00	11590	20240523	-25.80	8510	20241209	1.06	8710	-1.26	20250103	8590	0.12	20250102	11590	-25.80	20240523	8510	1.06	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
124	20250103	140831	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	70	2	0.81	184618230	21292	151.51	8600	8710	8600	11200	6040	8620	8670.78	5.80	2415	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2068	117.43	0.29	12	0.09	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8710	-0.23	20250103	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
125	20250103	130830	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8710	90	2	1.04	157187540	18131	129.02	8600	8710	8600	11200	6040	8620	8669.55	5.80	2140	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2073	117.70	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	8710	0.00	20250103	8590	1.40	20250102	11590	-24.85	20240523	8510	2.35	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
126	20250103	120830	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	70	2	0.81	141141710	16284	115.88	8600	8700	8600	11200	6040	8620	8667.51	5.80	1969	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2068	117.43	0.29	12	0.07	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8700	-0.11	20250103	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
127	20250103	110830	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8670	50	2	0.58	75091750	8670	61.70	8600	8700	8600	11200	6040	8620	8661.10	5.80	2531	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2064	117.16	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	8700	-0.34	20250103	8590	0.93	20250102	11590	-25.19	20240523	8510	1.88	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
128	20250103	100828	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8690	70	2	0.81	51122350	5906	42.03	8600	8700	8600	11200	6040	8620	8656.00	5.80	2530	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2068	117.43	0.29	12	0.02	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	8700	-0.11	20250103	8590	1.16	20250102	11590	-25.02	20240523	8510	2.12	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
129	20250103	090832	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	30	2	0.35	2290510	266	1.89	8600	8650	8600	11200	6040	8620	8610.94	5.80	2	8720	8670	8630	8580	8540	8695	8605	1190	2580	5000	6550	10	1	23800576	2059	116.89	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8680	-0.35	20250102	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.85	N	213500	5000	1190 억	1380073	N	N	0	N	N
130	20250102	160821	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	10	2	0.12	121073540	14048	78.85	8590	8680	8590	11190	6030	8610	8618.56	5.82	-5966	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2052	116.49	0.28	12	0.06	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	8680	-0.69	20250102	8590	0.35	20250102	11590	-25.63	20240523	8510	1.29	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
131	20250102	150822	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8600	-10	5	-0.12	113442210	13162	73.88	8590	8680	8590	11190	6030	8610	8618.92	5.82	-5692	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2047	116.22	0.28	12	0.06	74.00	30431.00	11590	20240523	-25.80	8510	20241209	1.06	8680	-0.92	20250102	8590	0.12	20250102	11590	-25.80	20240523	8510	1.06	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
132	20250102	140820	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	0	3	0.00	88167730	10229	57.42	8590	8680	8590	11190	6030	8610	8619.39	5.82	-5148	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2049	116.35	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	8680	-0.81	20250102	8590	0.23	20250102	11590	-25.71	20240523	8510	1.18	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
133	20250102	130823	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	10	2	0.12	42299950	4908	27.55	8590	8680	8590	11190	6030	8610	8618.57	5.82	-2990	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2052	116.49	0.28	12	0.02	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	8680	-0.69	20250102	8590	0.35	20250102	11590	-25.63	20240523	8510	1.29	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
134	20250102	120820	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	10	2	0.12	27202680	3155	17.71	8590	8680	8590	11190	6030	8610	8622.09	5.82	-1529	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2052	116.49	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	8680	-0.69	20250102	8590	0.35	20250102	11590	-25.63	20240523	8510	1.29	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
135	20250102	110811	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8650	40	2	0.46	13255450	1538	8.63	8590	8680	8590	11190	6030	8610	8618.63	5.82	-402	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2059	116.89	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	8680	-0.35	20250102	8590	0.70	20250102	11590	-25.37	20240523	8510	1.65	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
136	20250102	100818	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	0	3	0.00	6507700	757	4.25	8590	8630	8590	11190	6030	8610	8596.70	5.82	30	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2049	116.35	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	8630	-0.23	20250102	8590	0.23	20250102	11590	-25.71	20240523	8510	1.18	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N
137	20250102	090811	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	0	3	0.00	0	0	0.00	0	0	0	11190	6030	8610	0.00	5.82	0	8710	8660	8630	8580	8550	8645	8565	1190	2580	5000	6540	10	1	23800576	2049	116.35	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	0	0.00	0	0	0.00	0	11590	-25.71	20240523	8510	1.18	20241209	0.84	N	213500	5000	1190 억	1384980	N	N	189	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History