KissMeData/002200/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
3	20241231	150131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
4	20241231	140132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
5	20241231	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
6	20241231	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
7	20241231	110130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
8	20241231	100131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
9	20241231	090132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	202123795	73528	96.20	2750	2780	2725	3575	1925	2750	2748.91	2.46	-13540	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	983623	N	N	1	N	N
10	20241230	160130	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2775	25	2	0.91	201984545	73478	96.13	2750	2780	2725	3575	1925	2750	2748.91	2.49	0	-18044	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1110	5.83	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
11	20241230	150131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2750	0	3	0.00	127222905	46383	60.68	2750	2765	2725	3575	1925	2750	2742.88	2.49	0	-14568	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1100	5.78	0.37	12	0.12	476.00	7521.00	3440	20240110	-20.06	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
12	20241230	140131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2725	-25	5	-0.91	108096900	39422	51.58	2750	2765	2725	3575	1925	2750	2742.05	2.49	0	-10139	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1090	5.72	0.36	12	0.10	476.00	7521.00	3440	20240110	-20.78	1933	20240805	40.97	3440	-20.78	20240110	1933	40.97	20240805	3440	-20.78	20240110	1933	40.97	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
13	20241230	130131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2740	-10	5	-0.36	77199805	28130	36.80	2750	2765	2730	3575	1925	2750	2744.39	2.49	0	-8322	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1096	5.76	0.36	12	0.07	476.00	7521.00	3440	20240110	-20.35	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3440	-20.35	20240110	1933	41.75	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
14	20241230	120131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2750	0	3	0.00	46348475	16883	22.09	2750	2760	2740	3575	1925	2750	2745.27	2.49	0	-4094	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1100	5.78	0.37	12	0.04	476.00	7521.00	3440	20240110	-20.06	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
15	20241230	110131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2745	-5	5	-0.18	40798420	14863	19.45	2750	2760	2740	3575	1925	2750	2744.97	2.49	0	-2076	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1098	5.77	0.36	12	0.04	476.00	7521.00	3440	20240110	-20.20	1933	20240805	42.01	3440	-20.20	20240110	1933	42.01	20240805	3440	-20.20	20240110	1933	42.01	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
16	20241230	100131	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2755	5	2	0.18	14485140	5277	6.90	2750	2760	2740	3575	1925	2750	2744.96	2.49	0	-201	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1102	5.79	0.37	12	0.01	476.00	7521.00	3440	20240110	-19.91	1933	20240805	42.52	3440	-19.91	20240110	1933	42.52	20240805	3440	-19.91	20240110	1933	42.52	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
17	20241230	090132	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2750	0	3	0.00	1438250	523	0.68	2750	2750	2750	3575	1925	2750	2750.00	2.49	0	-220	2816	2782	2761	2727	2706	2772	2717	200	825	500	2030	5	1	40000000	1100	5.78	0.37	12	0.00	476.00	7521.00	3440	20240110	-20.06	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.48	N	002200	500	200 억	997163	N	N	1	N	N
18	20241227	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-65	5	-2.31	210689280	76435	74.75	2780	2795	2740	3655	1975	2815	2756.45	2.50	0	-2787	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1100	5.78	0.37	12	0.19	476.00	7521.00	3440	20240110	-20.06	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
19	20241227	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	-60	5	-2.13	198377130	71960	70.38	2780	2795	2740	3655	1975	2815	2756.77	2.50	0	-1434	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1102	5.79	0.37	12	0.18	476.00	7521.00	3440	20240110	-19.91	1933	20240805	42.52	3440	-19.91	20240110	1933	42.52	20240805	3440	-19.91	20240110	1933	42.52	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
20	20241227	140132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-65	5	-2.31	169740890	61528	60.18	2780	2795	2740	3655	1975	2815	2758.76	2.50	0	-5865	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1100	5.78	0.37	12	0.15	476.00	7521.00	3440	20240110	-20.06	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
21	20241227	130131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	-45	5	-1.60	156197805	56603	55.36	2780	2795	2740	3655	1975	2815	2759.53	2.50	0	-7993	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1108	5.82	0.37	12	0.14	476.00	7521.00	3440	20240110	-19.48	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
22	20241227	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-65	5	-2.31	149544015	54184	52.99	2780	2795	2740	3655	1975	2815	2759.93	2.50	0	-6690	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1100	5.78	0.37	12	0.14	476.00	7521.00	3440	20240110	-20.06	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
23	20241227	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-70	5	-2.49	110762510	40070	39.19	2780	2795	2740	3655	1975	2815	2764.23	2.50	0	-2084	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1098	5.77	0.36	12	0.10	476.00	7521.00	3440	20240110	-20.20	1933	20240805	42.01	3440	-20.20	20240110	1933	42.01	20240805	3440	-20.20	20240110	1933	42.01	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
24	20241227	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	-40	5	-1.42	20865720	7514	7.35	2780	2795	2775	3655	1975	2815	2776.91	2.50	0	-156	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1110	5.83	0.37	12	0.02	476.00	7521.00	3440	20240110	-19.33	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
25	20241227	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	-35	5	-1.24	650520	234	0.23	2780	2780	2780	3655	1975	2815	2780.00	2.50	0	-34	2865	2840	2800	2775	2735	2852	2787	200	840	500	2080	5	1	40000000	1112	5.84	0.37	12	0.00	476.00	7521.00	3440	20240110	-19.19	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.48	N	002200	500	200 억	999976	N	N	1	N	N
26	20241226	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	10	2	0.36	285787540	101886	422.36	2795	2825	2760	3645	1965	2805	2804.97	2.55	0	-15914	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1126	5.91	0.37	12	0.25	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.69	N	002200	500	200 억	1020117	N	N	1	N	N
27	20241226	150131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	5	2	0.18	274103925	97734	405.15	2795	2825	2760	3645	1965	2805	2804.59	2.55	0	-15508	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.24	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
28	20241226	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	5	2	0.18	160966305	57474	238.25	2795	2825	2760	3645	1965	2805	2800.68	2.55	0	-3273	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.14	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
29	20241226	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	0	3	0.00	150817380	53853	223.24	2795	2825	2760	3645	1965	2805	2800.54	2.55	0	-2319	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1122	5.89	0.37	12	0.13	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	3440	-18.46	20240110	1933	45.11	20240805	3440	-18.46	20240110	1933	45.11	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
30	20241226	120131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	5	2	0.18	145337375	51896	215.13	2795	2825	2760	3645	1965	2805	2800.55	2.55	0	-2308	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1124	5.90	0.37	12	0.13	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
31	20241226	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-15	5	-0.53	143808500	51351	212.87	2795	2825	2760	3645	1965	2805	2800.50	2.55	0	-2289	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1116	5.86	0.37	12	0.13	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	3440	-18.90	20240110	1933	44.34	20240805	3440	-18.90	20240110	1933	44.34	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
32	20241226	100131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	10	2	0.36	51023655	18147	75.23	2795	2820	2795	3645	1965	2805	2811.69	2.55	0	-2209	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1126	5.91	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
33	20241226	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-10	5	-0.36	718315	257	1.07	2795	2795	2795	3645	1965	2805	2795.00	2.55	0	-37	2835	2820	2805	2790	2775	2820	2790	200	840	500	2070	5	1	40000000	1118	5.87	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3440	-18.75	20240110	1933	44.59	20240805	2.69	N	002200	500	200 억	1020117	N	N	0	N	N
34	20241224	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-15	5	-0.53	67574950	24123	57.28	2805	2820	2790	3665	1975	2820	2801.27	2.57	0	-9313	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1122	5.89	0.37	12	0.06	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	3440	-18.46	20240110	1933	45.11	20240805	3440	-18.46	20240110	1933	45.11	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
35	20241224	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-20	5	-0.71	59616565	21285	50.54	2805	2820	2790	3665	1975	2820	2800.87	2.57	0	-8040	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1120	5.88	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	3440	-18.60	20240110	1933	44.85	20240805	3440	-18.60	20240110	1933	44.85	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
36	20241224	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-20	5	-0.71	45964880	16401	38.95	2805	2820	2795	3665	1975	2820	2802.57	2.57	0	-4137	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1120	5.88	0.37	12	0.04	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	3440	-18.60	20240110	1933	44.85	20240805	3440	-18.60	20240110	1933	44.85	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
37	20241224	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-25	5	-0.89	44671775	15939	37.85	2805	2820	2795	3665	1975	2820	2802.67	2.57	0	-4137	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1118	5.87	0.37	12	0.04	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3440	-18.75	20240110	1933	44.59	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
38	20241224	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	32716050	11663	27.70	2805	2820	2800	3665	1975	2820	2805.11	2.57	0	-1699	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1126	5.91	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
39	20241224	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	31752195	11319	26.88	2805	2820	2800	3665	1975	2820	2805.21	2.57	0	-1646	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1126	5.91	0.37	12	0.03	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
40	20241224	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-15	5	-0.53	9175650	3263	7.75	2805	2820	2800	3665	1975	2820	2812.03	2.57	0	-658	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1122	5.89	0.37	12	0.01	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	3440	-18.46	20240110	1933	45.11	20240805	3440	-18.46	20240110	1933	45.11	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
41	20241224	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2805	-15	5	-0.53	328185	117	0.28	2805	2805	2805	3665	1975	2820	2805.00	2.57	0	-17	2860	2840	2815	2795	2770	2850	2805	200	845	500	2080	5	1	40000000	1122	5.89	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.46	1933	20240805	45.11	3440	-18.46	20240110	1933	45.11	20240805	3440	-18.46	20240110	1933	45.11	20240805	2.71	N	002200	500	200 억	1029431	N	N	44	N	N
42	20241223	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-15	5	-0.53	118320995	42111	48.86	2815	2835	2790	3685	1985	2835	2809.74	2.60	0	-10222	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1128	5.92	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.75	N	002200	500	200 억	1039654	N	N	44	N	N
43	20241223	150130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-25	5	-0.88	86792405	30936	35.90	2815	2835	2790	3685	1985	2835	2805.55	2.60	0	-4786	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1124	5.90	0.37	12	0.08	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
44	20241223	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-35	5	-1.23	67565615	24077	27.94	2815	2835	2790	3685	1985	2835	2806.23	2.60	0	-3796	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1120	5.88	0.37	12	0.06	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	3440	-18.60	20240110	1933	44.85	20240805	3440	-18.60	20240110	1933	44.85	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
45	20241223	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-25	5	-0.88	60602585	21592	25.05	2815	2835	2790	3685	1985	2835	2806.71	2.60	0	-2403	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1124	5.90	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
46	20241223	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-20	5	-0.71	59446305	21180	24.58	2815	2835	2790	3685	1985	2835	2806.72	2.60	0	-2442	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1126	5.91	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
47	20241223	110130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-35	5	-1.23	55059145	19618	22.76	2815	2835	2790	3685	1985	2835	2806.56	2.60	0	-1924	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1120	5.88	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	3440	-18.60	20240110	1933	44.85	20240805	3440	-18.60	20240110	1933	44.85	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
48	20241223	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	-35	5	-1.23	48403845	17243	20.01	2815	2835	2790	3685	1985	2835	2807.16	2.60	0	-1568	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1120	5.88	0.37	12	0.04	476.00	7521.00	3440	20240110	-18.60	1933	20240805	44.85	3440	-18.60	20240110	1933	44.85	20240805	3440	-18.60	20240110	1933	44.85	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
49	20241223	090131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-20	5	-0.71	658710	234	0.27	2815	2815	2815	3685	1985	2835	2815.00	2.60	0	-34	2905	2870	2825	2790	2745	2887	2807	200	850	500	2090	5	1	40000000	1126	5.91	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.75	N	002200	500	200 억	1039654	N	N	8	N	N
50	20241220	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	5	2	0.18	240887150	86093	93.03	2830	2860	2780	3675	1985	2830	2797.29	2.61	0	9008	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1134	5.96	0.38	12	0.22	476.00	7521.00	3440	20240110	-17.59	1933	20240805	46.66	3440	-17.59	20240110	1933	46.66	20240805	3440	-17.59	20240110	1933	46.66	20240805	2.66	N	002200	500	200 억	1042674	N	N	8	N	N
51	20241220	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-15	5	-0.53	212611795	76095	82.22	2830	2860	2780	3675	1985	2830	2794.03	2.61	0	10581	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1126	5.91	0.37	12	0.19	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
52	20241220	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-40	5	-1.41	199948530	71569	77.33	2830	2860	2780	3675	1985	2830	2793.79	2.61	0	12080	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1116	5.86	0.37	12	0.18	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	3440	-18.90	20240110	1933	44.34	20240805	3440	-18.90	20240110	1933	44.34	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
53	20241220	130130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-40	5	-1.41	59773605	21313	23.03	2830	2860	2790	3675	1985	2830	2804.56	2.61	0	-5555	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1116	5.86	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	3440	-18.90	20240110	1933	44.34	20240805	3440	-18.90	20240110	1933	44.34	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
54	20241220	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-35	5	-1.24	58423245	20829	22.51	2830	2860	2790	3675	1985	2830	2804.90	2.61	0	-5512	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1118	5.87	0.37	12	0.05	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3440	-18.75	20240110	1933	44.59	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
55	20241220	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-20	5	-0.71	27455465	9742	10.53	2830	2860	2795	3675	1985	2830	2818.26	2.61	0	-5145	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1124	5.90	0.37	12	0.02	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
56	20241220	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-15	5	-0.53	16841935	5954	6.43	2830	2860	2810	3675	1985	2830	2828.68	2.61	0	-2619	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1126	5.91	0.37	12	0.01	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
57	20241220	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	0	3	0.00	22640	8	0.01	2830	2830	2830	3675	1985	2830	2830.00	2.61	0	-1	2900	2865	2815	2780	2730	2882	2797	200	845	500	2090	5	1	40000000	1132	5.95	0.38	12	0.00	476.00	7521.00	3440	20240110	-17.73	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.66	N	002200	500	200 억	1042674	N	N	0	N	N
58	20241219	160130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-5	5	-0.18	261283165	92538	69.52	2765	2850	2765	3685	1985	2835	2823.52	2.56	0	19639	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1132	5.95	0.38	12	0.23	476.00	7521.00	3440	20240110	-17.73	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
59	20241219	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2845	10	2	0.35	233442840	82735	62.16	2765	2850	2765	3685	1985	2835	2821.57	2.56	0	16539	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1138	5.98	0.38	12	0.21	476.00	7521.00	3440	20240110	-17.30	1933	20240805	47.18	3440	-17.30	20240110	1933	47.18	20240805	3440	-17.30	20240110	1933	47.18	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
60	20241219	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	5	2	0.18	193140850	68545	51.50	2765	2840	2765	3685	1985	2835	2817.72	2.56	0	8686	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1136	5.97	0.38	12	0.17	476.00	7521.00	3440	20240110	-17.44	1933	20240805	46.92	3440	-17.44	20240110	1933	46.92	20240805	3440	-17.44	20240110	1933	46.92	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
61	20241219	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	5	2	0.18	151298630	53728	40.36	2765	2840	2765	3685	1985	2835	2816.01	2.56	0	3985	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1136	5.97	0.38	12	0.13	476.00	7521.00	3440	20240110	-17.44	1933	20240805	46.92	3440	-17.44	20240110	1933	46.92	20240805	3440	-17.44	20240110	1933	46.92	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
62	20241219	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-5	5	-0.18	127264680	45225	33.98	2765	2830	2765	3685	1985	2835	2814.03	2.56	0	2664	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1132	5.95	0.38	12	0.11	476.00	7521.00	3440	20240110	-17.73	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
63	20241219	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-15	5	-0.53	118691200	42190	31.70	2765	2830	2765	3685	1985	2835	2813.25	2.56	0	2714	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1128	5.92	0.37	12	0.11	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
64	20241219	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-15	5	-0.53	97564030	34685	26.06	2765	2830	2765	3685	1985	2835	2812.86	2.56	0	3097	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1128	5.92	0.37	12	0.09	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
65	20241219	090129	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	2.56	0	0	2881	2857	2831	2807	2781	2870	2820	200	850	500	2090	5	1	40000000	1134	5.96	0.38	12	0.00	476.00	7521.00	3440	20240110	-17.59	1933	20240805	46.66	3440	-17.59	20240110	1933	46.66	20240805	3440	-17.59	20240110	1933	46.66	20240805	2.63	N	002200	500	200 억	1023461	N	N	43	N	N
66	20241218	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	15	2	0.53	376192450	133100	101.99	2820	2855	2805	3665	1975	2820	2826.37	2.50	0	18380	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1134	5.96	0.38	12	0.33	476.00	7521.00	3440	20240110	-17.59	1933	20240805	46.66	3440	-17.59	20240110	1933	46.66	20240805	3440	-17.59	20240110	1933	46.66	20240805	2.57	N	002200	500	200 억	1001028	N	N	43	N	N
67	20241218	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	311242935	110198	84.44	2820	2855	2805	3665	1975	2820	2824.40	2.50	0	18413	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1126	5.91	0.37	12	0.28	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
68	20241218	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-5	5	-0.18	216929805	76813	58.86	2820	2855	2805	3665	1975	2820	2824.13	2.50	0	14508	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1126	5.91	0.37	12	0.19	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
69	20241218	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	169447975	59904	45.90	2820	2855	2805	3665	1975	2820	2828.66	2.50	0	11460	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1130	5.93	0.38	12	0.15	476.00	7521.00	3440	20240110	-17.88	1933	20240805	46.15	3440	-17.88	20240110	1933	46.15	20240805	3440	-17.88	20240110	1933	46.15	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
70	20241218	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	163911640	57938	44.40	2820	2855	2805	3665	1975	2820	2829.09	2.50	0	11439	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1130	5.93	0.38	12	0.14	476.00	7521.00	3440	20240110	-17.88	1933	20240805	46.15	3440	-17.88	20240110	1933	46.15	20240805	3440	-17.88	20240110	1933	46.15	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
71	20241218	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	156888815	55447	42.49	2820	2855	2805	3665	1975	2820	2829.53	2.50	0	11478	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1130	5.93	0.38	12	0.14	476.00	7521.00	3440	20240110	-17.88	1933	20240805	46.15	3440	-17.88	20240110	1933	46.15	20240805	3440	-17.88	20240110	1933	46.15	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
72	20241218	100130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	10	2	0.35	133769755	47225	36.19	2820	2855	2820	3665	1975	2820	2832.60	2.50	0	11921	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1132	5.95	0.38	12	0.12	476.00	7521.00	3440	20240110	-17.73	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
73	20241218	090130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	0	3	0.00	764220	271	0.21	2820	2820	2820	3665	1975	2820	2820.00	2.50	0	0	2930	2875	2815	2760	2700	2845	2730	200	845	500	2080	5	1	40000000	1128	5.92	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.57	N	002200	500	200 억	1001028	N	N	1	N	N
74	20241217	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-30	5	-1.05	366488650	130486	88.78	2870	2870	2755	3705	1995	2850	2808.64	2.64	0	-42144	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1128	5.92	0.37	12	0.33	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
75	20241217	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	-30	5	-1.05	351110120	125022	85.06	2870	2870	2755	3705	1995	2850	2808.39	2.64	0	-39658	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1128	5.92	0.37	12	0.31	476.00	7521.00	3440	20240110	-18.02	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
76	20241217	140130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2815	-35	5	-1.23	337945455	120334	81.87	2870	2870	2755	3705	1995	2850	2808.40	2.64	0	-36338	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1126	5.91	0.37	12	0.30	476.00	7521.00	3440	20240110	-18.17	1933	20240805	45.63	3440	-18.17	20240110	1933	45.63	20240805	3440	-18.17	20240110	1933	45.63	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
77	20241217	130127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	-55	5	-1.93	147403715	52523	35.73	2870	2870	2755	3705	1995	2850	2806.46	2.64	0	-20879	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1118	5.87	0.37	12	0.13	476.00	7521.00	3440	20240110	-18.75	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3440	-18.75	20240110	1933	44.59	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
78	20241217	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	-60	5	-2.11	84515435	29955	20.38	2870	2870	2780	3705	1995	2850	2821.41	2.64	0	-16141	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1116	5.86	0.37	12	0.07	476.00	7521.00	3440	20240110	-18.90	1933	20240805	44.34	3440	-18.90	20240110	1933	44.34	20240805	3440	-18.90	20240110	1933	44.34	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
79	20241217	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-20	5	-0.70	55860290	19730	13.42	2870	2870	2805	3705	1995	2850	2831.24	2.64	0	-10678	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1132	5.95	0.38	12	0.05	476.00	7521.00	3440	20240110	-17.73	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
80	20241217	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	-20	5	-0.70	46221215	16309	11.10	2870	2870	2805	3705	1995	2850	2834.09	2.64	0	-7890	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1132	5.95	0.38	12	0.04	476.00	7521.00	3440	20240110	-17.73	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
81	20241217	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2810	-40	5	-1.40	5144395	1814	1.23	2870	2870	2805	3705	1995	2850	2835.94	2.64	0	54	2923	2886	2828	2791	2733	2905	2810	200	855	500	2100	5	1	40000000	1124	5.90	0.37	12	0.00	476.00	7521.00	3440	20240110	-18.31	1933	20240805	45.37	3440	-18.31	20240110	1933	45.37	20240805	3440	-18.31	20240110	1933	45.37	20240805	2.55	N	002200	500	200 억	1054006	N	N	1	N	N
82	20241216	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2850	30	2	1.06	415820985	146965	219.62	2790	2865	2770	3665	1975	2820	2829.39	2.57	0	26493	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1140	5.99	0.38	12	0.37	476.00	7521.00	3445	20231207	-17.27	1933	20240805	47.44	3440	-17.15	20240110	1933	47.44	20240805	3440	-17.15	20240110	1933	47.44	20240805	2.45	N	002200	500	200 억	1026705	N	N	1	N	N
83	20241216	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	15	2	0.53	394091840	139302	208.17	2790	2865	2770	3665	1975	2820	2829.05	2.57	0	28454	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1134	5.96	0.38	12	0.35	476.00	7521.00	3445	20231207	-17.71	1933	20240805	46.66	3440	-17.59	20240110	1933	46.66	20240805	3440	-17.59	20240110	1933	46.66	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
84	20241216	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2835	15	2	0.53	384868780	136029	203.28	2790	2865	2770	3665	1975	2820	2829.31	2.57	0	28700	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1134	5.96	0.38	12	0.34	476.00	7521.00	3445	20231207	-17.71	1933	20240805	46.66	3440	-17.59	20240110	1933	46.66	20240805	3440	-17.59	20240110	1933	46.66	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
85	20241216	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2840	20	2	0.71	340755430	120449	179.99	2790	2865	2770	3665	1975	2820	2829.04	2.57	0	21190	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1136	5.97	0.38	12	0.30	476.00	7521.00	3445	20231207	-17.56	1933	20240805	46.92	3440	-17.44	20240110	1933	46.92	20240805	3440	-17.44	20240110	1933	46.92	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
86	20241216	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2830	10	2	0.35	289655765	102427	153.06	2790	2865	2770	3665	1975	2820	2827.92	2.57	0	17393	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1132	5.95	0.38	12	0.26	476.00	7521.00	3445	20231207	-17.85	1933	20240805	46.40	3440	-17.73	20240110	1933	46.40	20240805	3440	-17.73	20240110	1933	46.40	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
87	20241216	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2825	5	2	0.18	253492000	89688	134.03	2790	2865	2770	3665	1975	2820	2826.38	2.57	0	16201	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1130	5.93	0.38	12	0.22	476.00	7521.00	3445	20231207	-18.00	1933	20240805	46.15	3440	-17.88	20240110	1933	46.15	20240805	3440	-17.88	20240110	1933	46.15	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
88	20241216	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	0	3	0.00	222086365	78531	117.35	2790	2865	2770	3665	1975	2820	2828.01	2.57	0	15640	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1128	5.92	0.37	12	0.20	476.00	7521.00	3445	20231207	-18.14	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
89	20241216	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	-50	5	-1.77	29087000	10431	15.59	2790	2800	2770	3665	1975	2820	2788.52	2.57	0	3224	2870	2845	2805	2780	2740	2857	2792	200	845	500	2080	5	1	40000000	1108	5.82	0.37	12	0.03	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.45	N	002200	500	200 억	1026705	N	N	44	N	N
90	20241213	160126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2820	55	2	1.99	186011540	66454	47.83	2765	2830	2765	3590	1940	2765	2799.10	2.51	0	22150	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1128	5.92	0.37	12	0.17	476.00	7521.00	3445	20231207	-18.14	1933	20240805	45.89	3440	-18.02	20240110	1933	45.89	20240805	3440	-18.02	20240110	1933	45.89	20240805	2.70	N	002200	500	200 억	1002723	N	N	44	N	N
91	20241213	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	30	2	1.08	84221895	30278	21.79	2765	2795	2765	3590	1940	2765	2781.62	2.51	0	10718	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1118	5.87	0.37	12	0.08	476.00	7521.00	3445	20231207	-18.87	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3440	-18.75	20240110	1933	44.59	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
92	20241213	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2790	25	2	0.90	57306430	20616	14.84	2765	2795	2765	3590	1940	2765	2779.71	2.51	0	8684	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1116	5.86	0.37	12	0.05	476.00	7521.00	3445	20231207	-19.01	1933	20240805	44.34	3440	-18.90	20240110	1933	44.34	20240805	3440	-18.90	20240110	1933	44.34	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
93	20241213	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	40767590	14680	10.57	2765	2795	2765	3590	1940	2765	2777.08	2.51	0	3019	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.04	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
94	20241213	120129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	26575750	9575	6.89	2765	2795	2765	3590	1940	2765	2775.54	2.51	0	2944	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.02	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
95	20241213	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	20	2	0.72	25466685	9176	6.60	2765	2795	2765	3590	1940	2765	2775.36	2.51	0	3023	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1114	5.85	0.37	12	0.02	476.00	7521.00	3445	20231207	-19.16	1933	20240805	44.08	3440	-19.04	20240110	1933	44.08	20240805	3440	-19.04	20240110	1933	44.08	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
96	20241213	100129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	5	2	0.18	17021045	6135	4.42	2765	2795	2765	3590	1940	2765	2774.42	2.51	0	1694	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1108	5.82	0.37	12	0.02	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
97	20241213	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	0	3	0.00	127190	46	0.03	2765	2765	2765	3590	1940	2765	2765.00	2.51	0	-6	2801	2782	2771	2752	2741	2777	2747	200	825	500	2040	5	1	40000000	1106	5.81	0.37	12	0.00	476.00	7521.00	3445	20231207	-19.74	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3440	-19.62	20240110	1933	43.04	20240805	2.70	N	002200	500	200 억	1002723	N	N	0	N	N
98	20241212	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	0	3	0.00	385241540	138939	92.70	2780	2790	2760	3590	1940	2765	2772.74	2.57	0	-21400	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1106	5.81	0.37	12	0.35	476.00	7521.00	3445	20231207	-19.74	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3440	-19.62	20240110	1933	43.04	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
99	20241212	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	5	2	0.18	351724970	126823	84.61	2780	2790	2760	3590	1940	2765	2773.35	2.57	0	-13071	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1108	5.82	0.37	12	0.32	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
100	20241212	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	5	2	0.18	312371150	112594	75.12	2780	2790	2760	3590	1940	2765	2774.31	2.57	0	-5944	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1108	5.82	0.37	12	0.28	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
101	20241212	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	278653895	100420	67.00	2780	2790	2760	3590	1940	2765	2774.88	2.57	0	-2357	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.25	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
102	20241212	120127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	20	2	0.72	244675600	88150	58.81	2780	2790	2760	3590	1940	2765	2775.67	2.57	0	-1266	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1114	5.85	0.37	12	0.22	476.00	7521.00	3445	20231207	-19.16	1933	20240805	44.08	3440	-19.04	20240110	1933	44.08	20240805	3440	-19.04	20240110	1933	44.08	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
103	20241212	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	201757770	72753	48.54	2780	2790	2760	3590	1940	2765	2773.19	2.57	0	-8589	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.18	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
104	20241212	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	71753380	25888	17.27	2780	2790	2760	3590	1940	2765	2771.68	2.57	0	-17850	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.06	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
105	20241212	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	2780000	1000	0.67	2780	2780	2780	3590	1940	2765	2780.00	2.57	0	-330	2841	2802	2771	2732	2701	2822	2752	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.00	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.60	N	002200	500	200 억	1029286	N	N	0	N	N
106	20241211	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	0	3	0.00	417198010	149888	86.62	2740	2810	2740	3590	1940	2765	2783.40	2.47	0	47172	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1106	5.81	0.37	12	0.37	476.00	7521.00	3445	20231207	-19.74	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3440	-19.62	20240110	1933	43.04	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
107	20241211	150122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	5	2	0.18	389646305	139924	80.86	2740	2810	2740	3590	1940	2765	2784.70	2.47	0	47894	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1108	5.82	0.37	12	0.35	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
108	20241211	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	10	2	0.36	371294980	133308	77.03	2740	2810	2740	3590	1940	2765	2785.24	2.47	0	46501	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1110	5.83	0.37	12	0.33	476.00	7521.00	3445	20231207	-19.45	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
109	20241211	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	5	2	0.18	335566010	120386	69.57	2740	2810	2740	3590	1940	2765	2787.42	2.47	0	48186	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1108	5.82	0.37	12	0.30	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3440	-19.48	20240110	1933	43.30	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
110	20241211	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	10	2	0.36	317232920	113749	65.73	2740	2810	2740	3590	1940	2765	2788.89	2.47	0	49871	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1110	5.83	0.37	12	0.28	476.00	7521.00	3445	20231207	-19.45	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
111	20241211	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	10	2	0.36	269287050	96433	55.73	2740	2810	2740	3590	1940	2765	2792.48	2.47	0	65127	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1110	5.83	0.37	12	0.24	476.00	7521.00	3445	20231207	-19.45	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3440	-19.33	20240110	1933	43.56	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
112	20241211	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	15	2	0.54	250886100	89806	51.90	2740	2810	2740	3590	1940	2765	2793.65	2.47	0	67461	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1112	5.84	0.37	12	0.22	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3440	-19.19	20240110	1933	43.82	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
113	20241211	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	-5	5	-0.18	1002860	366	0.21	2740	2760	2740	3590	1940	2765	2740.05	2.47	0	1	2825	2795	2750	2720	2675	2772	2697	200	825	500	2040	5	1	40000000	1104	5.80	0.37	12	0.00	476.00	7521.00	3445	20231207	-19.88	1933	20240805	42.78	3440	-19.77	20240110	1933	42.78	20240805	3440	-19.77	20240110	1933	42.78	20240805	2.57	N	002200	500	200 억	989561	N	N	1	N	N
114	20241210	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	20	2	0.73	473366130	173049	122.12	2780	2780	2705	3565	1925	2745	2735.45	2.62	0	-60075	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1106	5.81	0.37	12	0.43	476.00	7521.00	3445	20231207	-19.74	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3440	-19.62	20240110	1933	43.04	20240805	2.46	N	002200	500	200 억	1047453	N	N	1	N	N
115	20241210	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	0	3	0.00	374716645	137230	96.84	2780	2780	2705	3565	1925	2745	2730.57	2.62	0	-44178	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1098	5.77	0.36	12	0.34	476.00	7521.00	3445	20231207	-20.32	1933	20240805	42.01	3440	-20.20	20240110	1933	42.01	20240805	3440	-20.20	20240110	1933	42.01	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
116	20241210	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-25	5	-0.91	321935780	117936	83.23	2780	2780	2705	3565	1925	2745	2729.75	2.62	0	-34385	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1088	5.71	0.36	12	0.29	476.00	7521.00	3445	20231207	-21.04	1933	20240805	40.71	3440	-20.93	20240110	1933	40.71	20240805	3440	-20.93	20240110	1933	40.71	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
117	20241210	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	-10	5	-0.36	256225305	93726	66.14	2780	2780	2705	3565	1925	2745	2733.77	2.62	0	-22188	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1094	5.75	0.36	12	0.23	476.00	7521.00	3445	20231207	-20.61	1933	20240805	41.49	3440	-20.49	20240110	1933	41.49	20240805	3440	-20.49	20240110	1933	41.49	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
118	20241210	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	5	2	0.18	198128130	72459	51.13	2780	2780	2705	3565	1925	2745	2734.35	2.62	0	-13529	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1100	5.78	0.37	12	0.18	476.00	7521.00	3445	20231207	-20.17	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
119	20241210	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	5	2	0.18	123062975	45026	31.77	2780	2780	2705	3565	1925	2745	2733.15	2.62	0	206	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1100	5.78	0.37	12	0.11	476.00	7521.00	3445	20231207	-20.17	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3440	-20.06	20240110	1933	42.27	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
120	20241210	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-15	5	-0.55	91401585	33465	23.62	2780	2780	2705	3565	1925	2745	2731.26	2.62	0	5615	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1092	5.74	0.36	12	0.08	476.00	7521.00	3445	20231207	-20.75	1933	20240805	41.23	3440	-20.64	20240110	1933	41.23	20240805	3440	-20.64	20240110	1933	41.23	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
121	20241210	090129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2760	15	2	0.55	11820095	4255	3.00	2780	2780	2745	3565	1925	2745	2777.93	2.62	0	-50	2868	2806	2733	2671	2598	2770	2635	200	820	500	2030	5	1	40000000	1104	5.80	0.37	12	0.01	476.00	7521.00	3445	20231207	-19.88	1933	20240805	42.78	3440	-19.77	20240110	1933	42.78	20240805	3440	-19.77	20240110	1933	42.78	20240805	2.46	N	002200	500	200 억	1047453	N	N	0	N	N
122	20241209	160127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	-50	5	-1.79	384332365	141705	45.70	2795	2795	2660	3630	1960	2795	2712.20	2.60	0	12274	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1098	5.77	0.36	12	0.35	476.00	7521.00	3445	20231207	-20.32	1933	20240805	42.01	3440	-20.20	20240110	1933	42.01	20240805	3440	-20.20	20240110	1933	42.01	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
123	20241209	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	-130	5	-4.65	349999905	128954	41.59	2795	2795	2660	3630	1960	2795	2714.15	2.60	0	13484	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1066	5.60	0.35	12	0.32	476.00	7521.00	3445	20231207	-22.64	1933	20240805	37.87	3440	-22.53	20240110	1933	37.87	20240805	3440	-22.53	20240110	1933	37.87	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
124	20241209	140128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2690	-105	5	-3.76	308896025	113540	36.62	2795	2795	2685	3630	1960	2795	2720.59	2.60	0	17363	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1076	5.65	0.36	12	0.28	476.00	7521.00	3445	20231207	-21.92	1933	20240805	39.16	3440	-21.80	20240110	1933	39.16	20240805	3440	-21.80	20240110	1933	39.16	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
125	20241209	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-110	5	-3.94	298078730	109523	35.32	2795	2795	2685	3630	1960	2795	2721.61	2.60	0	19554	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1074	5.64	0.36	12	0.27	476.00	7521.00	3445	20231207	-22.06	1933	20240805	38.90	3440	-21.95	20240110	1933	38.90	20240805	3440	-21.95	20240110	1933	38.90	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
126	20241209	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	-80	5	-2.86	228738860	83840	27.04	2795	2795	2700	3630	1960	2795	2728.28	2.60	0	24183	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1086	5.70	0.36	12	0.21	476.00	7521.00	3445	20231207	-21.19	1933	20240805	40.46	3440	-21.08	20240110	1933	40.46	20240805	3440	-21.08	20240110	1933	40.46	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
127	20241209	110129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	-80	5	-2.86	219475135	80426	25.94	2795	2795	2700	3630	1960	2795	2728.91	2.60	0	24384	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1086	5.70	0.36	12	0.20	476.00	7521.00	3445	20231207	-21.19	1933	20240805	40.46	3440	-21.08	20240110	1933	40.46	20240805	3440	-21.08	20240110	1933	40.46	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
128	20241209	100128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-70	5	-2.50	191844265	70271	22.66	2795	2795	2700	3630	1960	2795	2730.06	2.60	0	22001	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1090	5.72	0.36	12	0.18	476.00	7521.00	3445	20231207	-20.90	1933	20240805	40.97	3440	-20.78	20240110	1933	40.97	20240805	3440	-20.78	20240110	1933	40.97	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
129	20241209	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	0	3	0.00	1959295	701	0.23	2795	2795	2795	3630	1960	2795	2795.00	2.60	0	-30	2941	2867	2726	2652	2511	2905	2690	200	835	500	2060	5	1	40000000	1118	5.87	0.37	12	0.00	476.00	7521.00	3445	20231207	-18.87	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3440	-18.75	20240110	1933	44.59	20240805	2.57	N	002200	500	200 억	1041473	N	N	0	N	N
130	20241206	160128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2795	15	2	0.54	853498600	309616	92.98	2750	2800	2585	3610	1950	2780	2756.46	2.72	0	-40510	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1118	5.87	0.37	12	0.77	476.00	7521.00	3445	20231207	-18.87	1933	20240805	44.59	3440	-18.75	20240110	1933	44.59	20240805	3445	-18.87	20231207	1933	44.59	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
131	20241206	150128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	0	3	0.00	798177740	289738	87.01	2750	2800	2585	3610	1950	2780	2754.83	2.72	0	-40352	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1112	5.84	0.37	12	0.72	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3445	-19.30	20231207	1933	43.82	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
132	20241206	140127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	-5	5	-0.18	732550865	266072	79.91	2750	2800	2585	3610	1950	2780	2753.21	2.72	0	-40645	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1110	5.83	0.37	12	0.67	476.00	7521.00	3445	20231207	-19.45	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3445	-19.45	20231207	1933	43.56	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
133	20241206	130128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	-15	5	-0.54	688275195	250140	75.12	2750	2800	2585	3610	1950	2780	2751.56	2.72	0	-38709	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1106	5.81	0.37	12	0.63	476.00	7521.00	3445	20231207	-19.74	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3445	-19.74	20231207	1933	43.04	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
134	20241206	120127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	-40	5	-1.44	646925435	235116	70.61	2750	2800	2585	3610	1950	2780	2751.52	2.72	0	-38296	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1096	5.76	0.36	12	0.59	476.00	7521.00	3445	20231207	-20.46	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
135	20241206	110128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-60	5	-2.16	333194590	121477	36.48	2750	2800	2585	3610	1950	2780	2742.86	2.72	0	-40685	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1088	5.71	0.36	12	0.30	476.00	7521.00	3445	20231207	-21.04	1933	20240805	40.71	3440	-20.93	20240110	1933	40.71	20240805	3445	-21.04	20231207	1933	40.71	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
136	20241206	100127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2770	-10	5	-0.36	93898530	33911	10.18	2750	2780	2750	3610	1950	2780	2768.97	2.72	0	-12414	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1108	5.82	0.37	12	0.08	476.00	7521.00	3445	20231207	-19.59	1933	20240805	43.30	3440	-19.48	20240110	1933	43.30	20240805	3445	-19.59	20231207	1933	43.30	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
137	20241206	090128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	-30	5	-1.08	13755500	5002	1.50	2750	2750	2750	3610	1950	2780	2750.00	2.72	0	0	2830	2805	2765	2740	2700	2817	2752	200	830	500	2050	5	1	40000000	1100	5.78	0.37	12	0.01	476.00	7521.00	3445	20231207	-20.17	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3445	-20.17	20231207	1933	42.27	20240805	2.59	N	002200	500	200 억	1088296	N	N	0	N	N
138	20241205	160127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	40	2	1.46	922871590	332832	220.82	2740	2790	2725	3560	1920	2740	2772.79	2.59	0	23053	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1112	5.84	0.37	12	0.83	476.00	7521.00	3445	20231207	-19.30	1933	20240805	43.82	3440	-19.19	20240110	1933	43.82	20240805	3445	-19.30	20231207	1933	43.82	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
139	20241205	150127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	35	2	1.28	909667565	328074	217.66	2740	2790	2725	3560	1920	2740	2772.75	2.59	0	23083	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1110	5.83	0.37	12	0.82	476.00	7521.00	3445	20231207	-19.45	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3445	-19.45	20231207	1933	43.56	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
140	20241205	140127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2785	45	2	1.64	857973085	309396	205.27	2740	2790	2725	3560	1920	2740	2773.06	2.59	0	18976	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1114	5.85	0.37	12	0.77	476.00	7521.00	3445	20231207	-19.16	1933	20240805	44.08	3440	-19.04	20240110	1933	44.08	20240805	3445	-19.16	20231207	1933	44.08	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
141	20241205	130127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	35	2	1.28	645473610	232882	154.50	2740	2790	2725	3560	1920	2740	2771.68	2.59	0	5996	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1110	5.83	0.37	12	0.58	476.00	7521.00	3445	20231207	-19.45	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3445	-19.45	20231207	1933	43.56	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
142	20241205	120128	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	25	2	0.91	596747535	215234	142.80	2740	2790	2725	3560	1920	2740	2772.55	2.59	0	5976	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1106	5.81	0.37	12	0.54	476.00	7521.00	3445	20231207	-19.74	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3445	-19.74	20231207	1933	43.04	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
143	20241205	110127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	10	2	0.36	87615525	31910	21.17	2740	2755	2725	3560	1920	2740	2745.71	2.59	0	-655	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1100	5.78	0.37	12	0.08	476.00	7521.00	3445	20231207	-20.17	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3445	-20.17	20231207	1933	42.27	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
144	20241205	100127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	0	3	0.00	28938125	10574	7.02	2740	2755	2725	3560	1920	2740	2736.72	2.59	0	-5426	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1096	5.76	0.36	12	0.03	476.00	7521.00	3445	20231207	-20.46	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
145	20241205	090127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	0	3	0.00	68500	25	0.02	2740	2740	2740	3560	1920	2740	2740.00	2.59	0	-2	2813	2776	2738	2701	2663	2795	2720	200	820	500	2020	5	1	40000000	1096	5.76	0.36	12	0.00	476.00	7521.00	3445	20231207	-20.46	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.58	N	002200	500	200 억	1035190	N	N	0	N	N
146	20241204	160125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	0	3	0.00	413035485	150657	89.43	2705	2775	2700	3560	1920	2740	2741.56	2.50	0	29343	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1096	5.76	0.36	12	0.38	476.00	7521.00	3455	20231127	-20.69	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
147	20241204	150127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	10	2	0.36	393765135	143621	85.26	2705	2775	2700	3560	1920	2740	2741.70	2.50	0	29829	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1100	5.78	0.37	12	0.36	476.00	7521.00	3455	20231127	-20.41	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3445	-20.17	20231207	1933	42.27	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
148	20241204	140126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2765	25	2	0.91	247979965	90595	53.78	2705	2775	2700	3560	1920	2740	2737.24	2.50	0	20145	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1106	5.81	0.37	12	0.23	476.00	7521.00	3455	20231127	-19.97	1933	20240805	43.04	3440	-19.62	20240110	1933	43.04	20240805	3445	-19.74	20231207	1933	43.04	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
149	20241204	130126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	35	2	1.28	230973785	84439	50.13	2705	2775	2700	3560	1920	2740	2735.39	2.50	0	19611	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1110	5.83	0.37	12	0.21	476.00	7521.00	3455	20231127	-19.68	1933	20240805	43.56	3440	-19.33	20240110	1933	43.56	20240805	3445	-19.45	20231207	1933	43.56	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
150	20241204	120126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	0	3	0.00	164970905	60462	35.89	2705	2755	2700	3560	1920	2740	2728.51	2.50	0	7214	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1096	5.76	0.36	12	0.15	476.00	7521.00	3455	20231127	-20.69	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
151	20241204	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	15	2	0.55	152047480	55757	33.10	2705	2755	2700	3560	1920	2740	2726.97	2.50	0	8372	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1102	5.79	0.37	12	0.14	476.00	7521.00	3455	20231127	-20.26	1933	20240805	42.52	3440	-19.91	20240110	1933	42.52	20240805	3445	-20.03	20231207	1933	42.52	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
152	20241204	100126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	0	3	0.00	45630750	16711	9.92	2705	2750	2700	3560	1920	2740	2730.58	2.50	0	-1279	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1096	5.76	0.36	12	0.04	476.00	7521.00	3455	20231127	-20.69	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
153	20241204	090127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-10	5	-0.36	2902310	1073	0.64	2705	2730	2700	3560	1920	2740	2704.86	2.50	0	-8	2796	2767	2741	2712	2686	2782	2727	200	820	500	2020	5	1	40000000	1092	5.74	0.36	12	0.00	476.00	7521.00	3455	20231127	-20.98	1933	20240805	41.23	3440	-20.64	20240110	1933	41.23	20240805	3445	-20.75	20231207	1933	41.23	20240805	2.53	N	002200	500	200 억	999347	N	N	1	N	N
154	20241203	160129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	25	2	0.92	461757705	168456	235.40	2715	2770	2715	3525	1905	2715	2741.12	2.57	0	-31020	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1096	5.76	0.36	12	0.42	476.00	7521.00	3455	20231127	-20.69	1933	20240805	41.75	3440	-20.35	20240110	1933	41.75	20240805	3445	-20.46	20231207	1933	41.75	20240805	2.54	N	002200	500	200 억	1028119	N	N	1	N	N
155	20241203	150129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2750	35	2	1.29	402757735	146967	205.37	2715	2770	2715	3525	1905	2715	2740.46	2.57	0	-28961	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1100	5.78	0.37	12	0.37	476.00	7521.00	3455	20231127	-20.41	1933	20240805	42.27	3440	-20.06	20240110	1933	42.27	20240805	3445	-20.17	20231207	1933	42.27	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
156	20241203	140129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	15	2	0.55	369176675	134713	188.24	2715	2770	2715	3525	1905	2715	2740.47	2.57	0	-26921	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1092	5.74	0.36	12	0.34	476.00	7521.00	3455	20231127	-20.98	1933	20240805	41.23	3440	-20.64	20240110	1933	41.23	20240805	3445	-20.75	20231207	1933	41.23	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
157	20241203	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	20	2	0.74	331348690	120876	168.91	2715	2770	2715	3525	1905	2715	2741.23	2.57	0	-21153	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1094	5.75	0.36	12	0.30	476.00	7521.00	3455	20231127	-20.84	1933	20240805	41.49	3440	-20.49	20240110	1933	41.49	20240805	3445	-20.61	20231207	1933	41.49	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
158	20241203	120132	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2745	30	2	1.10	306805675	111939	156.42	2715	2770	2715	3525	1905	2715	2740.83	2.57	0	-20179	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1098	5.77	0.36	12	0.28	476.00	7521.00	3455	20231127	-20.55	1933	20240805	42.01	3440	-20.20	20240110	1933	42.01	20240805	3445	-20.32	20231207	1933	42.01	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
159	20241203	110127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	10	2	0.37	147189975	53852	75.25	2715	2750	2715	3525	1905	2715	2733.23	2.57	0	-15738	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1090	5.72	0.36	12	0.13	476.00	7521.00	3455	20231127	-21.13	1933	20240805	40.97	3440	-20.78	20240110	1933	40.97	20240805	3445	-20.90	20231207	1933	40.97	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
160	20241203	100126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	0	3	0.00	16889075	6216	8.69	2715	2730	2715	3525	1905	2715	2717.03	2.57	0	-1171	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1086	5.70	0.36	12	0.02	476.00	7521.00	3455	20231127	-21.42	1933	20240805	40.46	3440	-21.08	20240110	1933	40.46	20240805	3445	-21.19	20231207	1933	40.46	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
161	20241203	090127	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	2.57	0	0	2748	2731	2718	2701	2688	2725	2695	200	810	500	2000	5	1	40000000	1086	5.70	0.36	12	0.00	476.00	7521.00	3455	20231127	-21.42	1933	20240805	40.46	3440	-21.08	20240110	1933	40.46	20240805	3445	-21.19	20231207	1933	40.46	20240805	2.54	N	002200	500	200 억	1028119	N	N	0	N	N
162	20241202	160125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	-20	5	-0.73	194446300	71563	273.87	2725	2735	2705	3555	1915	2735	2717.23	2.66	0	-30271	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1086	5.70	0.36	12	0.18	476.00	7521.00	3520	20231123	-22.87	1933	20240805	40.46	3440	-21.08	20240110	1933	40.46	20240805	3445	-21.19	20231207	1933	40.46	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
163	20241202	150127	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-15	5	-0.55	177642505	65368	250.16	2725	2735	2710	3555	1915	2735	2717.58	2.66	0	-27176	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1088	5.71	0.36	12	0.16	476.00	7521.00	3520	20231123	-22.73	1933	20240805	40.71	3440	-20.93	20240110	1933	40.71	20240805	3445	-21.04	20231207	1933	40.71	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
164	20241202	140125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-15	5	-0.55	171764360	63199	241.86	2725	2735	2710	3555	1915	2735	2717.83	2.66	0	-25092	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1088	5.71	0.36	12	0.16	476.00	7521.00	3520	20231123	-22.73	1933	20240805	40.71	3440	-20.93	20240110	1933	40.71	20240805	3445	-21.04	20231207	1933	40.71	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
165	20241202	130129	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-25	5	-0.91	142889320	52548	201.10	2725	2735	2710	3555	1915	2735	2719.22	2.66	0	-25102	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1084	5.69	0.36	12	0.13	476.00	7521.00	3520	20231123	-23.01	1933	20240805	40.20	3440	-21.22	20240110	1933	40.20	20240805	3445	-21.34	20231207	1933	40.20	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
166	20241202	120130	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	-15	5	-0.55	106282160	39076	149.54	2725	2735	2710	3555	1915	2735	2719.88	2.66	0	-18814	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1088	5.71	0.36	12	0.10	476.00	7521.00	3520	20231123	-22.73	1933	20240805	40.71	3440	-20.93	20240110	1933	40.71	20240805	3445	-21.04	20231207	1933	40.71	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
167	20241202	110124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2715	-20	5	-0.73	100670180	37012	141.65	2725	2735	2710	3555	1915	2735	2719.93	2.66	0	-18671	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1086	5.70	0.36	12	0.09	476.00	7521.00	3520	20231123	-22.87	1933	20240805	40.46	3440	-21.08	20240110	1933	40.46	20240805	3445	-21.19	20231207	1933	40.46	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
168	20241202	100126	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-10	5	-0.37	64839880	23821	91.16	2725	2735	2715	3555	1915	2735	2721.96	2.66	0	-12304	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1090	5.72	0.36	12	0.06	476.00	7521.00	3520	20231123	-22.59	1933	20240805	40.97	3440	-20.78	20240110	1933	40.97	20240805	3445	-20.90	20231207	1933	40.97	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N
169	20241202	090125	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	-10	5	-0.37	2725	1	0.00	2725	2725	2725	3555	1915	2735	2725.00	2.66	0	0	2771	2752	2736	2717	2701	2745	2710	200	820	500	2020	5	1	40000000	1090	5.72	0.36	12	0.00	476.00	7521.00	3520	20231123	-22.59	1933	20240805	40.97	3440	-20.78	20240110	1933	40.97	20240805	3445	-20.90	20231207	1933	40.97	20240805	2.53	N	002200	500	200 억	1065372	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History