KissMeData/004540/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 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	marketWarningCode	shortOverheated
2	20241231	160201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
3	20241231	150201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
4	20241231	140201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
5	20241231	130201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
6	20241231	120201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
7	20241231	110200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
8	20241231	100202	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
9	20241231	090202	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	315509275	138232	66.20	2240	2320	2240	2975	1605	2290	2282.29	0.83	23358	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	308952	N	N	1	N	00	N
10	20241230	160200	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2295	5	2	0.22	313694450	137447	65.83	2240	2320	2240	2975	1605	2290	2282.29	0.77	0	23627	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	855	-2.80	0.41	12	0.37	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
11	20241230	150201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2315	25	2	1.09	294869585	129245	61.90	2240	2320	2240	2975	1605	2290	2281.47	0.77	0	24306	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	862	-2.82	0.41	12	0.35	-820.00	5628.00	3670	20240119	-36.92	1850	20241114	25.14	3670	-36.92	20240119	1850	25.14	20241114	3670	-36.92	20240119	1850	25.14	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
12	20241230	140201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2310	20	2	0.87	230379160	101127	48.43	2240	2310	2240	2975	1605	2290	2278.11	0.77	0	10628	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	860	-2.82	0.41	12	0.27	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	3670	-37.06	20240119	1850	24.86	20241114	3670	-37.06	20240119	1850	24.86	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
13	20241230	130202	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2280	-10	5	-0.44	199708125	87758	42.03	2240	2305	2240	2975	1605	2290	2275.66	0.77	0	3010	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	849	-2.78	0.41	12	0.24	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	3670	-37.87	20240119	1850	23.24	20241114	3670	-37.87	20240119	1850	23.24	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
14	20241230	120201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2285	-5	5	-0.22	137730305	60425	28.94	2240	2305	2240	2975	1605	2290	2279.35	0.77	0	-2940	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	851	-2.79	0.41	12	0.16	-820.00	5628.00	3670	20240119	-37.74	1850	20241114	23.51	3670	-37.74	20240119	1850	23.51	20241114	3670	-37.74	20240119	1850	23.51	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
15	20241230	110201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2290	0	3	0.00	98069280	43116	20.65	2240	2295	2240	2975	1605	2290	2274.53	0.77	0	1314	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	853	-2.79	0.41	12	0.12	-820.00	5628.00	3670	20240119	-37.60	1850	20241114	23.78	3670	-37.60	20240119	1850	23.78	20241114	3670	-37.60	20240119	1850	23.78	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
16	20241230	100201	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2275	-15	5	-0.66	73176340	32219	15.43	2240	2295	2240	2975	1605	2290	2271.19	0.77	0	1129	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	847	-2.77	0.40	12	0.09	-820.00	5628.00	3670	20240119	-38.01	1850	20241114	22.97	3670	-38.01	20240119	1850	22.97	20241114	3670	-38.01	20240119	1850	22.97	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
17	20241230	090202	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2245	-45	5	-1.97	11985765	5337	2.56	2240	2290	2240	2975	1605	2290	2245.39	0.77	0	2495	2406	2347	2281	2222	2156	2377	2252	372	685	1000	1410	5	1	37240693	836	-2.74	0.40	12	0.01	-820.00	5628.00	3670	20240119	-38.83	1850	20241114	21.35	3670	-38.83	20240119	1850	21.35	20241114	3670	-38.83	20240119	1850	21.35	20241114	0.59	N	004540	1000	372 억	285594	N	N	1	N	00	N
18	20241227	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2290	20	2	0.88	471003340	207516	60.28	2270	2340	2215	2950	1590	2270	2269.70	0.73	0	14643	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	853	-2.79	0.41	12	0.56	-820.00	5628.00	3670	20240119	-37.60	1850	20241114	23.78	3670	-37.60	20240119	1850	23.78	20241114	3670	-37.60	20240119	1850	23.78	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
19	20241227	150200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2280	10	2	0.44	423040345	186452	54.16	2270	2340	2215	2950	1590	2270	2268.90	0.73	0	19075	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	849	-2.78	0.41	12	0.50	-820.00	5628.00	3670	20240119	-37.87	1850	20241114	23.24	3670	-37.87	20240119	1850	23.24	20241114	3670	-37.87	20240119	1850	23.24	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
20	20241227	140202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2285	15	2	0.66	370946810	163523	47.50	2270	2340	2215	2950	1590	2270	2268.47	0.73	0	15995	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	851	-2.79	0.41	12	0.44	-820.00	5628.00	3670	20240119	-37.74	1850	20241114	23.51	3670	-37.74	20240119	1850	23.51	20241114	3670	-37.74	20240119	1850	23.51	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
21	20241227	130201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	0	3	0.00	350316680	154453	44.86	2270	2340	2215	2950	1590	2270	2268.11	0.73	0	14223	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	845	-2.77	0.40	12	0.41	-820.00	5628.00	3670	20240119	-38.15	1850	20241114	22.70	3670	-38.15	20240119	1850	22.70	20241114	3670	-38.15	20240119	1850	22.70	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
22	20241227	120200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	-5	5	-0.22	274959825	121127	35.18	2270	2340	2215	2950	1590	2270	2270.01	0.73	0	11860	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	844	-2.76	0.40	12	0.33	-820.00	5628.00	3670	20240119	-38.28	1850	20241114	22.43	3670	-38.28	20240119	1850	22.43	20241114	3670	-38.28	20240119	1850	22.43	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
23	20241227	110201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	0	3	0.00	245751470	108223	31.44	2270	2340	2215	2950	1590	2270	2270.79	0.73	0	6765	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	845	-2.77	0.40	12	0.29	-820.00	5628.00	3670	20240119	-38.15	1850	20241114	22.70	3670	-38.15	20240119	1850	22.70	20241114	3670	-38.15	20240119	1850	22.70	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
24	20241227	100200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	0	3	0.00	142195835	63184	18.35	2270	2280	2215	2950	1590	2270	2250.47	0.73	0	10625	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	845	-2.77	0.40	12	0.17	-820.00	5628.00	3670	20240119	-38.15	1850	20241114	22.70	3670	-38.15	20240119	1850	22.70	20241114	3670	-38.15	20240119	1850	22.70	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
25	20241227	090202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	-15	5	-0.66	10295680	4556	1.32	2270	2280	2250	2950	1590	2270	2259.55	0.73	0	553	2423	2346	2293	2216	2163	2320	2190	372	680	1000	1400	5	1	37240693	840	-2.75	0.40	12	0.01	-820.00	5628.00	3670	20240119	-38.56	1850	20241114	21.89	3670	-38.56	20240119	1850	21.89	20241114	3670	-38.56	20240119	1850	21.89	20241114	0.58	N	004540	1000	372 억	271511	N	N	1	N	00	N
26	20241226	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2270	-40	5	-1.73	782828105	341954	112.80	2325	2370	2240	3000	1620	2310	2289.26	0.65	0	37067	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	845	-2.77	0.40	12	0.92	-820.00	5628.00	3670	20240119	-38.15	1850	20241114	22.70	3670	-38.15	20240119	1850	22.70	20241114	3670	-38.15	20240119	1850	22.70	20241114	0.59	N	004540	1000	372 억	240354	N	N	1	N	00	N
27	20241226	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2260	-50	5	-2.16	663296290	288917	95.30	2325	2370	2245	3000	1620	2310	2295.78	0.65	0	45450	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	842	-2.76	0.40	12	0.78	-820.00	5628.00	3670	20240119	-38.42	1850	20241114	22.16	3670	-38.42	20240119	1850	22.16	20241114	3670	-38.42	20240119	1850	22.16	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
28	20241226	140159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	-55	5	-2.38	485332175	210229	69.35	2325	2370	2250	3000	1620	2310	2308.58	0.65	0	43764	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	840	-2.75	0.40	12	0.56	-820.00	5628.00	3670	20240119	-38.56	1850	20241114	21.89	3670	-38.56	20240119	1850	21.89	20241114	3670	-38.56	20240119	1850	21.89	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
29	20241226	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2305	-5	5	-0.22	326274500	140074	46.21	2325	2370	2290	3000	1620	2310	2329.37	0.65	0	17918	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	858	-2.81	0.41	12	0.38	-820.00	5628.00	3670	20240119	-37.19	1850	20241114	24.59	3670	-37.19	20240119	1850	24.59	20241114	3670	-37.19	20240119	1850	24.59	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
30	20241226	120201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2315	5	2	0.22	294603925	126269	41.65	2325	2370	2300	3000	1620	2310	2333.24	0.65	0	13817	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	862	-2.82	0.41	12	0.34	-820.00	5628.00	3670	20240119	-36.92	1850	20241114	25.14	3670	-36.92	20240119	1850	25.14	20241114	3670	-36.92	20240119	1850	25.14	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
31	20241226	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	20	2	0.87	244167440	104436	34.45	2325	2370	2310	3000	1620	2310	2338.10	0.65	0	19404	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	868	-2.84	0.41	12	0.28	-820.00	5628.00	3670	20240119	-36.51	1850	20241114	25.95	3670	-36.51	20240119	1850	25.95	20241114	3670	-36.51	20240119	1850	25.95	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
32	20241226	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2360	50	2	2.16	184252540	78804	25.99	2325	2370	2310	3000	1620	2310	2338.29	0.65	0	20200	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	879	-2.88	0.42	12	0.21	-820.00	5628.00	3670	20240119	-35.69	1850	20241114	27.57	3670	-35.69	20240119	1850	27.57	20241114	3670	-35.69	20240119	1850	27.57	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
33	20241226	090200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	15	2	0.65	4498475	1940	0.64	2325	2325	2315	3000	1620	2310	2321.86	0.65	0	131	2500	2405	2350	2255	2200	2377	2227	372	690	1000	1430	5	1	37240693	866	-2.84	0.41	12	0.01	-820.00	5628.00	3670	20240119	-36.65	1850	20241114	25.68	3670	-36.65	20240119	1850	25.68	20241114	3670	-36.65	20240119	1850	25.68	20241114	0.59	N	004540	1000	372 억	240354	N	N	0	N	00	N
34	20241224	160200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2310	-105	5	-4.35	705016915	301529	158.26	2390	2445	2295	3135	1695	2415	2338.29	0.45	0	60371	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	860	-2.82	0.41	12	0.81	-820.00	5628.00	3670	20240119	-37.06	1850	20241114	24.86	3670	-37.06	20240119	1850	24.86	20241114	3670	-37.06	20240119	1850	24.86	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
35	20241224	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2335	-80	5	-3.31	670503645	286614	150.43	2390	2445	2295	3135	1695	2415	2339.40	0.45	0	59133	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	870	-2.85	0.41	12	0.77	-820.00	5628.00	3670	20240119	-36.38	1850	20241114	26.22	3670	-36.38	20240119	1850	26.22	20241114	3670	-36.38	20240119	1850	26.22	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
36	20241224	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2320	-95	5	-3.93	640763975	273821	143.72	2390	2445	2295	3135	1695	2415	2340.08	0.45	0	57806	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	864	-2.83	0.41	12	0.74	-820.00	5628.00	3670	20240119	-36.78	1850	20241114	25.41	3670	-36.78	20240119	1850	25.41	20241114	3670	-36.78	20240119	1850	25.41	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
37	20241224	130200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	-90	5	-3.73	590772145	252212	132.38	2390	2445	2295	3135	1695	2415	2342.36	0.45	0	57585	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	866	-2.84	0.41	12	0.68	-820.00	5628.00	3670	20240119	-36.65	1850	20241114	25.68	3670	-36.65	20240119	1850	25.68	20241114	3670	-36.65	20240119	1850	25.68	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
38	20241224	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	-85	5	-3.52	563256605	240398	126.17	2390	2445	2295	3135	1695	2415	2343.02	0.45	0	58939	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	868	-2.84	0.41	12	0.65	-820.00	5628.00	3670	20240119	-36.51	1850	20241114	25.95	3670	-36.51	20240119	1850	25.95	20241114	3670	-36.51	20240119	1850	25.95	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
39	20241224	110200	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2340	-75	5	-3.11	394164310	167266	87.79	2390	2445	2305	3135	1695	2415	2356.51	0.45	0	36864	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	871	-2.85	0.42	12	0.45	-820.00	5628.00	3670	20240119	-36.24	1850	20241114	26.49	3670	-36.24	20240119	1850	26.49	20241114	3670	-36.24	20240119	1850	26.49	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
40	20241224	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2330	-85	5	-3.52	339311705	143679	75.41	2390	2445	2305	3135	1695	2415	2361.60	0.45	0	31863	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	868	-2.84	0.41	12	0.39	-820.00	5628.00	3670	20240119	-36.51	1850	20241114	25.95	3670	-36.51	20240119	1850	25.95	20241114	3670	-36.51	20240119	1850	25.95	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
41	20241224	090201	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2430	15	2	0.62	18023245	7477	3.92	2390	2430	2390	3135	1695	2415	2410.49	0.45	0	4745	2491	2452	2416	2377	2341	2472	2397	372	720	1000	1490	5	1	37240693	905	-2.96	0.43	12	0.02	-820.00	5628.00	3670	20240119	-33.79	1850	20241114	31.35	3670	-33.79	20240119	1850	31.35	20241114	3670	-33.79	20240119	1850	31.35	20241114	0.58	N	004540	1000	372 억	169300	N	N	41	N	00	N
42	20241223	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	10	2	0.42	456153215	188548	68.61	2385	2455	2380	3125	1685	2405	2419.31	0.40	0	20938	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	899	-2.95	0.43	12	0.51	-820.00	5628.00	3670	20240119	-34.20	1850	20241114	30.54	3670	-34.20	20240119	1850	30.54	20241114	3670	-34.20	20240119	1850	30.54	20241114	0.53	N	004540	1000	372 억	149239	N	N	41	N	00	N
43	20241223	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	30	2	1.25	407606435	168505	61.32	2385	2455	2380	3125	1685	2405	2418.96	0.40	0	19246	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	907	-2.97	0.43	12	0.45	-820.00	5628.00	3670	20240119	-33.65	1850	20241114	31.62	3670	-33.65	20240119	1850	31.62	20241114	3670	-33.65	20240119	1850	31.62	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
44	20241223	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	30	2	1.25	362739035	150121	54.63	2385	2440	2380	3125	1685	2405	2416.31	0.40	0	22778	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	907	-2.97	0.43	12	0.40	-820.00	5628.00	3670	20240119	-33.65	1850	20241114	31.62	3670	-33.65	20240119	1850	31.62	20241114	3670	-33.65	20240119	1850	31.62	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
45	20241223	130159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	5	2	0.21	291683985	120783	43.95	2385	2435	2380	3125	1685	2405	2414.94	0.40	0	6946	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	898	-2.94	0.43	12	0.32	-820.00	5628.00	3670	20240119	-34.33	1850	20241114	30.27	3670	-34.33	20240119	1850	30.27	20241114	3670	-34.33	20240119	1850	30.27	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
46	20241223	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	30	2	1.25	212529140	88057	32.04	2385	2435	2380	3125	1685	2405	2413.54	0.40	0	355	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	907	-2.97	0.43	12	0.24	-820.00	5628.00	3670	20240119	-33.65	1850	20241114	31.62	3670	-33.65	20240119	1850	31.62	20241114	3670	-33.65	20240119	1850	31.62	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
47	20241223	110159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	15	2	0.62	176427925	73205	26.64	2385	2435	2380	3125	1685	2405	2410.05	0.40	0	-468	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	901	-2.95	0.43	12	0.20	-820.00	5628.00	3670	20240119	-34.06	1850	20241114	30.81	3670	-34.06	20240119	1850	30.81	20241114	3670	-34.06	20240119	1850	30.81	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
48	20241223	100159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2400	-5	5	-0.21	116375695	48379	17.61	2385	2435	2380	3125	1685	2405	2405.50	0.40	0	-1521	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	894	-2.93	0.43	12	0.13	-820.00	5628.00	3670	20240119	-34.60	1850	20241114	29.73	3670	-34.60	20240119	1850	29.73	20241114	3670	-34.60	20240119	1850	29.73	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
49	20241223	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	15	2	0.62	21075745	8821	3.21	2385	2420	2385	3125	1685	2405	2389.27	0.40	0	2555	2608	2506	2438	2336	2268	2472	2302	372	720	1000	1490	5	1	37240693	901	-2.95	0.43	12	0.02	-820.00	5628.00	3670	20240119	-34.06	1850	20241114	30.81	3670	-34.06	20240119	1850	30.81	20241114	3670	-34.06	20240119	1850	30.81	20241114	0.53	N	004540	1000	372 억	149239	N	N	7	N	00	N
50	20241220	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2405	-80	5	-3.22	655526170	270419	77.61	2485	2540	2370	3230	1740	2485	2424.22	0.45	0	-19701	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	896	-2.93	0.43	12	0.73	-820.00	5628.00	3670	20240119	-34.47	1850	20241114	30.00	3670	-34.47	20240119	1850	30.00	20241114	3670	-34.47	20240119	1850	30.00	20241114	0.53	N	004540	1000	372 억	166909	N	N	7	N	00	N
51	20241220	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2415	-70	5	-2.82	608831210	251066	72.06	2485	2540	2370	3230	1740	2485	2424.98	0.45	0	-22734	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	899	-2.95	0.43	12	0.67	-820.00	5628.00	3670	20240119	-34.20	1850	20241114	30.54	3670	-34.20	20240119	1850	30.54	20241114	3670	-34.20	20240119	1850	30.54	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
52	20241220	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-75	5	-3.02	566144020	233345	66.97	2485	2540	2370	3230	1740	2485	2426.21	0.45	0	-23154	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	898	-2.94	0.43	12	0.63	-820.00	5628.00	3670	20240119	-34.33	1850	20241114	30.27	3670	-34.33	20240119	1850	30.27	20241114	3670	-34.33	20240119	1850	30.27	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
53	20241220	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-25	5	-1.01	505300865	208219	59.76	2485	2540	2370	3230	1740	2485	2426.78	0.45	0	-21121	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	916	-3.00	0.44	12	0.56	-820.00	5628.00	3670	20240119	-32.97	1850	20241114	32.97	3670	-32.97	20240119	1850	32.97	20241114	3670	-32.97	20240119	1850	32.97	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
54	20241220	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2425	-60	5	-2.41	429502260	177108	50.83	2485	2540	2370	3230	1740	2485	2425.09	0.45	0	-29480	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	903	-2.96	0.43	12	0.48	-820.00	5628.00	3670	20240119	-33.92	1850	20241114	31.08	3670	-33.92	20240119	1850	31.08	20241114	3670	-33.92	20240119	1850	31.08	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
55	20241220	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	-90	5	-3.62	378113560	155698	44.69	2485	2540	2370	3230	1740	2485	2428.51	0.45	0	-35923	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	892	-2.92	0.43	12	0.42	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	3670	-34.74	20240119	1850	29.46	20241114	3670	-34.74	20240119	1850	29.46	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
56	20241220	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-75	5	-3.02	297101490	122055	35.03	2485	2540	2370	3230	1740	2485	2434.16	0.45	0	-27476	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	898	-2.94	0.43	12	0.33	-820.00	5628.00	3670	20240119	-34.33	1850	20241114	30.27	3670	-34.33	20240119	1850	30.27	20241114	3670	-34.33	20240119	1850	30.27	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
57	20241220	090159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	0	3	0.00	22806210	9203	2.64	2485	2495	2460	3230	1740	2485	2478.13	0.45	0	-4215	2578	2531	2458	2411	2338	2555	2435	372	745	1000	1540	5	1	37240693	925	-3.03	0.44	12	0.02	-820.00	5628.00	3670	20240119	-32.29	1850	20241114	34.32	3670	-32.29	20240119	1850	34.32	20241114	3670	-32.29	20240119	1850	34.32	20241114	0.53	N	004540	1000	372 억	166909	N	N	0	N	00	N
58	20241219	160159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-45	5	-1.78	844324085	345725	55.88	2455	2505	2385	3285	1775	2530	2442.13	0.59	0	-49892	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	925	-3.03	0.44	12	0.93	-820.00	5628.00	3670	20240119	-32.29	1850	20241114	34.32	3670	-32.29	20240119	1850	34.32	20241114	3670	-32.29	20240119	1850	34.32	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
59	20241219	150158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2460	-70	5	-2.77	774464090	317447	51.31	2455	2505	2385	3285	1775	2530	2439.66	0.59	0	-36080	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	916	-3.00	0.44	12	0.85	-820.00	5628.00	3670	20240119	-32.97	1850	20241114	32.97	3670	-32.97	20240119	1850	32.97	20241114	3670	-32.97	20240119	1850	32.97	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
60	20241219	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-80	5	-3.16	682507020	279863	45.24	2455	2505	2385	3285	1775	2530	2438.72	0.59	0	-45647	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	912	-2.99	0.44	12	0.75	-820.00	5628.00	3670	20240119	-33.24	1850	20241114	32.43	3670	-33.24	20240119	1850	32.43	20241114	3670	-33.24	20240119	1850	32.43	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
61	20241219	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2435	-95	5	-3.75	640638390	262701	42.46	2455	2505	2385	3285	1775	2530	2438.66	0.59	0	-53421	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	907	-2.97	0.43	12	0.71	-820.00	5628.00	3670	20240119	-33.65	1850	20241114	31.62	3670	-33.65	20240119	1850	31.62	20241114	3670	-33.65	20240119	1850	31.62	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
62	20241219	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-110	5	-4.35	580771315	237966	38.46	2455	2505	2385	3285	1775	2530	2440.56	0.59	0	-53795	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	901	-2.95	0.43	12	0.64	-820.00	5628.00	3670	20240119	-34.06	1850	20241114	30.81	3670	-34.06	20240119	1850	30.81	20241114	3670	-34.06	20240119	1850	30.81	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
63	20241219	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-110	5	-4.35	522835910	214046	34.60	2455	2505	2385	3285	1775	2530	2442.63	0.59	0	-52902	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	901	-2.95	0.43	12	0.57	-820.00	5628.00	3670	20240119	-34.06	1850	20241114	30.81	3670	-34.06	20240119	1850	30.81	20241114	3670	-34.06	20240119	1850	30.81	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
64	20241219	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2440	-90	5	-3.56	330692050	134631	21.76	2455	2505	2420	3285	1775	2530	2456.28	0.59	0	-47382	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	909	-2.98	0.43	12	0.36	-820.00	5628.00	3670	20240119	-33.51	1850	20241114	31.89	3670	-33.51	20240119	1850	31.89	20241114	3670	-33.51	20240119	1850	31.89	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
65	20241219	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2450	-80	5	-3.16	70825155	28907	4.67	2455	2475	2420	3285	1775	2530	2450.10	0.59	0	-6786	2646	2587	2516	2457	2386	2552	2422	372	755	1000	1560	5	1	37240693	912	-2.99	0.44	12	0.08	-820.00	5628.00	3670	20240119	-33.24	1850	20241114	32.43	3670	-33.24	20240119	1850	32.43	20241114	3670	-33.24	20240119	1850	32.43	20241114	0.53	N	004540	1000	372 억	221406	N	N	23	N	00	N
66	20241218	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2530	-45	5	-1.75	1492413695	598952	90.88	2545	2575	2445	3345	1805	2575	2491.61	0.38	0	76842	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	942	-3.09	0.45	12	1.61	-820.00	5628.00	3670	20240119	-31.06	1850	20241114	36.76	3670	-31.06	20240119	1850	36.76	20241114	3670	-31.06	20240119	1850	36.76	20241114	0.56	N	004540	1000	372 억	141083	N	N	23	N	00	N
67	20241218	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-60	5	-2.33	1418275050	569419	86.40	2545	2575	2445	3345	1805	2575	2490.74	0.38	0	73275	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	937	-3.07	0.45	12	1.53	-820.00	5628.00	3670	20240119	-31.47	1850	20241114	35.95	3670	-31.47	20240119	1850	35.95	20241114	3670	-31.47	20240119	1850	35.95	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
68	20241218	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-75	5	-2.91	1300058350	522334	79.26	2545	2575	2445	3345	1805	2575	2488.94	0.38	0	85609	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	931	-3.05	0.44	12	1.40	-820.00	5628.00	3670	20240119	-31.88	1850	20241114	35.14	3670	-31.88	20240119	1850	35.14	20241114	3670	-31.88	20240119	1850	35.14	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
69	20241218	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-95	5	-3.69	1146137000	460313	69.85	2545	2575	2445	3345	1805	2575	2489.91	0.38	0	85896	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	924	-3.02	0.44	12	1.24	-820.00	5628.00	3670	20240119	-32.43	1850	20241114	34.05	3670	-32.43	20240119	1850	34.05	20241114	3670	-32.43	20240119	1850	34.05	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
70	20241218	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-70	5	-2.72	1082201430	434658	65.95	2545	2575	2445	3345	1805	2575	2489.78	0.38	0	82407	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	933	-3.05	0.45	12	1.17	-820.00	5628.00	3670	20240119	-31.74	1850	20241114	35.41	3670	-31.74	20240119	1850	35.41	20241114	3670	-31.74	20240119	1850	35.41	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
71	20241218	110158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-105	5	-4.08	910741145	365590	55.47	2545	2575	2445	3345	1805	2575	2491.15	0.38	0	53697	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	920	-3.01	0.44	12	0.98	-820.00	5628.00	3670	20240119	-32.70	1850	20241114	33.51	3670	-32.70	20240119	1850	33.51	20241114	3670	-32.70	20240119	1850	33.51	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
72	20241218	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2445	-130	5	-5.05	679768830	272110	41.29	2545	2575	2445	3345	1805	2575	2498.14	0.38	0	25770	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	911	-2.98	0.43	12	0.73	-820.00	5628.00	3670	20240119	-33.38	1850	20241114	32.16	3670	-33.38	20240119	1850	32.16	20241114	3670	-33.38	20240119	1850	32.16	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
73	20241218	090158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	-75	5	-2.91	94018015	37371	5.67	2545	2555	2470	3345	1805	2575	2515.80	0.38	0	5682	2788	2681	2618	2511	2448	2650	2480	372	770	1000	1590	5	1	37240693	931	-3.05	0.44	12	0.10	-820.00	5628.00	3670	20240119	-31.88	1850	20241114	35.14	3670	-31.88	20240119	1850	35.14	20241114	3670	-31.88	20240119	1850	35.14	20241114	0.56	N	004540	1000	372 억	141083	N	N	1	N	00	N
74	20241217	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-110	5	-4.10	1656555635	632535	33.35	2700	2725	2555	3490	1880	2685	2618.92	0.13	0	85935	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	959	-3.14	0.46	12	1.70	-820.00	5628.00	3670	20240119	-29.84	1850	20241114	39.19	3670	-29.84	20240119	1850	39.19	20241114	3670	-29.84	20240119	1850	39.19	20241114	0.64	N	004540	1000	372 억	48272	N	N	1	N	00	N
75	20241217	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-110	5	-4.10	1576684540	601539	31.72	2700	2725	2555	3490	1880	2685	2621.02	0.13	0	89146	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	959	-3.14	0.46	12	1.62	-820.00	5628.00	3670	20240119	-29.84	1850	20241114	39.19	3670	-29.84	20240119	1850	39.19	20241114	3670	-29.84	20240119	1850	39.19	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
76	20241217	140158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2595	-90	5	-3.35	1316791040	500353	26.38	2700	2725	2570	3490	1880	2685	2631.65	0.13	0	83938	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	966	-3.16	0.46	12	1.34	-820.00	5628.00	3670	20240119	-29.29	1850	20241114	40.27	3670	-29.29	20240119	1850	40.27	20241114	3670	-29.29	20240119	1850	40.27	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
77	20241217	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-95	5	-3.54	1173596085	445167	23.47	2700	2725	2570	3490	1880	2685	2636.23	0.13	0	62606	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	965	-3.16	0.46	12	1.20	-820.00	5628.00	3670	20240119	-29.43	1850	20241114	40.00	3670	-29.43	20240119	1850	40.00	20241114	3670	-29.43	20240119	1850	40.00	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
78	20241217	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2615	-70	5	-2.61	1081785865	409913	21.61	2700	2725	2570	3490	1880	2685	2638.99	0.13	0	61887	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	974	-3.19	0.46	12	1.10	-820.00	5628.00	3670	20240119	-28.75	1850	20241114	41.35	3670	-28.75	20240119	1850	41.35	20241114	3670	-28.75	20240119	1850	41.35	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
79	20241217	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2605	-80	5	-2.98	1030437100	390279	20.58	2700	2725	2570	3490	1880	2685	2640.18	0.13	0	58385	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	970	-3.18	0.46	12	1.05	-820.00	5628.00	3670	20240119	-29.02	1850	20241114	40.81	3670	-29.02	20240119	1850	40.81	20241114	3670	-29.02	20240119	1850	40.81	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
80	20241217	100158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	0	3	0.00	701394080	264807	13.96	2700	2725	2590	3490	1880	2685	2648.61	0.13	0	32259	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	1000	-3.27	0.48	12	0.71	-820.00	5628.00	3670	20240119	-26.84	1850	20241114	45.14	3670	-26.84	20240119	1850	45.14	20241114	3670	-26.84	20240119	1850	45.14	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
81	20241217	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	-45	5	-1.68	42489450	15818	0.83	2700	2710	2640	3490	1880	2685	2686.19	0.13	0	-3096	2925	2805	2735	2615	2545	2770	2580	372	805	1000	1660	5	1	37240693	983	-3.22	0.47	12	0.04	-820.00	5628.00	3670	20240119	-28.07	1850	20241114	42.70	3670	-28.07	20240119	1850	42.70	20241114	3670	-28.07	20240119	1850	42.70	20241114	0.64	N	004540	1000	372 억	48272	N	N	0	N	00	N
82	20241216	160157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	-35	5	-1.29	5222021395	1887199	27.20	2735	2855	2665	3535	1905	2720	2767.32	0.19	0	-12318	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1000	-3.27	0.48	12	5.07	-820.00	5628.00	3670	20240119	-26.84	1850	20241114	45.14	3670	-26.84	20240119	1850	45.14	20241114	3670	-26.84	20240119	1850	45.14	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
83	20241216	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	10	2	0.37	5022301715	1813326	26.13	2735	2855	2665	3535	1905	2720	2769.83	0.19	0	-13773	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1017	-3.33	0.49	12	4.87	-820.00	5628.00	3670	20240119	-25.61	1850	20241114	47.57	3670	-25.61	20240119	1850	47.57	20241114	3670	-25.61	20240119	1850	47.57	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
84	20241216	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2725	5	2	0.18	4755610975	1715757	24.73	2735	2855	2665	3535	1905	2720	2771.91	0.19	0	-6521	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1015	-3.32	0.48	12	4.61	-820.00	5628.00	3670	20240119	-25.75	1850	20241114	47.30	3670	-25.75	20240119	1850	47.30	20241114	3670	-25.75	20240119	1850	47.30	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
85	20241216	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2755	35	2	1.29	4337590870	1561585	22.50	2735	2855	2665	3535	1905	2720	2777.91	0.19	0	-19313	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1026	-3.36	0.49	12	4.19	-820.00	5628.00	3670	20240119	-24.93	1850	20241114	48.92	3670	-24.93	20240119	1850	48.92	20241114	3670	-24.93	20240119	1850	48.92	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
86	20241216	120158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2800	80	2	2.94	3992011255	1436725	20.70	2735	2855	2665	3535	1905	2720	2778.80	0.19	0	366	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1043	-3.41	0.50	12	3.86	-820.00	5628.00	3670	20240119	-23.71	1850	20241114	51.35	3670	-23.71	20240119	1850	51.35	20241114	3670	-23.71	20240119	1850	51.35	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
87	20241216	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2780	60	2	2.21	3613211005	1301578	18.76	2735	2855	2665	3535	1905	2720	2776.28	0.19	0	1981	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1035	-3.39	0.49	12	3.50	-820.00	5628.00	3670	20240119	-24.25	1850	20241114	50.27	3670	-24.25	20240119	1850	50.27	20241114	3670	-24.25	20240119	1850	50.27	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
88	20241216	100157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2775	55	2	2.02	2588425130	936088	13.49	2735	2850	2665	3535	1905	2720	2765.45	0.19	0	38737	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1033	-3.38	0.49	12	2.51	-820.00	5628.00	3670	20240119	-24.39	1850	20241114	50.00	3670	-24.39	20240119	1850	50.00	20241114	3670	-24.39	20240119	1850	50.00	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
89	20241216	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2710	-10	5	-0.37	280549180	102492	1.48	2735	2785	2705	3535	1905	2720	2738.36	0.19	0	-5272	3156	2937	2741	2522	2326	3047	2632	372	815	1000	1680	5	1	37240693	1009	-3.30	0.48	12	0.28	-820.00	5628.00	3670	20240119	-26.16	1850	20241114	46.49	3670	-26.16	20240119	1850	46.49	20241114	3670	-26.16	20240119	1850	46.49	20241114	0.91	N	004540	1000	372 억	70144	N	N	40	N	00	N
90	20241213	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2720	130	2	5.02	19005169880	6880595	199.29	2545	2960	2545	3365	1815	2590	2762.17	0.38	0	-103617	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	1013	-3.32	0.48	12	18.48	-820.00	5628.00	3670	20240119	-25.89	1850	20241114	47.03	3670	-25.89	20240119	1850	47.03	20241114	3670	-25.89	20240119	1850	47.03	20241114	0.71	N	004540	1000	372 억	143009	N	N	40	N	00	N
91	20241213	150157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2685	95	2	3.67	17944767585	6491226	188.01	2545	2960	2545	3365	1815	2590	2764.47	0.38	0	-113746	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	1000	-3.27	0.48	12	17.43	-820.00	5628.00	3670	20240119	-26.84	1850	20241114	45.14	3670	-26.84	20240119	1850	45.14	20241114	3670	-26.84	20240119	1850	45.14	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
92	20241213	140157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2740	150	2	5.79	16896358365	6102576	176.75	2545	2960	2545	3365	1815	2590	2768.73	0.38	0	-150891	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	1020	-3.34	0.49	12	16.39	-820.00	5628.00	3670	20240119	-25.34	1850	20241114	48.11	3670	-25.34	20240119	1850	48.11	20241114	3670	-25.34	20240119	1850	48.11	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
93	20241213	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2735	145	2	5.60	14594584690	5260227	152.36	2545	2960	2545	3365	1815	2590	2774.52	0.38	0	-144560	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	1019	-3.34	0.49	12	14.12	-820.00	5628.00	3670	20240119	-25.48	1850	20241114	47.84	3670	-25.48	20240119	1850	47.84	20241114	3670	-25.48	20240119	1850	47.84	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
94	20241213	120157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	75	2	2.90	4115673810	1548354	44.85	2545	2775	2545	3365	1815	2590	2658.10	0.38	0	-11748	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	992	-3.25	0.47	12	4.16	-820.00	5628.00	3670	20240119	-27.38	1850	20241114	44.05	3670	-27.38	20240119	1850	44.05	20241114	3670	-27.38	20240119	1850	44.05	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
95	20241213	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2665	75	2	2.90	3568344240	1342450	38.88	2545	2775	2545	3365	1815	2590	2658.09	0.38	0	-17529	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	992	-3.25	0.47	12	3.60	-820.00	5628.00	3670	20240119	-27.38	1850	20241114	44.05	3670	-27.38	20240119	1850	44.05	20241114	3670	-27.38	20240119	1850	44.05	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
96	20241213	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	40	2	1.54	1970401450	750323	21.73	2545	2680	2545	3365	1815	2590	2626.08	0.38	0	5265	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	979	-3.21	0.47	12	2.01	-820.00	5628.00	3670	20240119	-28.34	1850	20241114	42.16	3670	-28.34	20240119	1850	42.16	20241114	3670	-28.34	20240119	1850	42.16	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
97	20241213	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-10	5	-0.39	97247870	38099	1.10	2545	2585	2545	3365	1815	2590	2552.31	0.38	0	3429	2910	2750	2640	2480	2370	2695	2425	372	775	1000	1600	5	1	37240693	961	-3.15	0.46	12	0.10	-820.00	5628.00	3670	20240119	-29.70	1850	20241114	39.46	3670	-29.70	20240119	1850	39.46	20241114	3670	-29.70	20240119	1850	39.46	20241114	0.71	N	004540	1000	372 억	143009	N	N	0	N	00	N
98	20241212	160157	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2590	-340	5	-11.60	8907253930	3387386	35.10	2795	2800	2530	3805	2055	2930	2629.47	0.40	0	-100861	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	965	-3.16	0.46	12	9.10	-820.00	5628.00	3670	20240119	-29.43	1850	20241114	40.00	3670	-29.43	20240119	1850	40.00	20241114	3670	-29.43	20240119	1850	40.00	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
99	20241212	150156	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-360	5	-12.29	8568590275	3256399	33.74	2795	2800	2530	3805	2055	2930	2631.19	0.40	0	-98176	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	957	-3.13	0.46	12	8.74	-820.00	5628.00	3670	20240119	-29.97	1850	20241114	38.92	3670	-29.97	20240119	1850	38.92	20241114	3670	-29.97	20240119	1850	38.92	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
100	20241212	140157	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2580	-350	5	-11.95	8270075345	3140145	32.54	2795	2800	2530	3805	2055	2930	2633.54	0.40	0	-89257	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	961	-3.15	0.46	12	8.43	-820.00	5628.00	3670	20240119	-29.70	1850	20241114	39.46	3670	-29.70	20240119	1850	39.46	20241114	3670	-29.70	20240119	1850	39.46	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
101	20241212	130156	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	-360	5	-12.29	8039460200	3050387	31.61	2795	2800	2530	3805	2055	2930	2635.43	0.40	0	-81360	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	957	-3.13	0.46	12	8.19	-820.00	5628.00	3670	20240119	-29.97	1850	20241114	38.92	3670	-29.97	20240119	1850	38.92	20241114	3670	-29.97	20240119	1850	38.92	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
102	20241212	120154	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2575	-355	5	-12.12	7752640695	2939088	30.45	2795	2800	2530	3805	2055	2930	2637.64	0.40	0	-55294	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	959	-3.14	0.46	12	7.89	-820.00	5628.00	3670	20240119	-29.84	1850	20241114	39.19	3670	-29.84	20240119	1850	39.19	20241114	3670	-29.84	20240119	1850	39.19	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
103	20241212	110156	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2630	-300	5	-10.24	6780835480	2564116	26.57	2795	2800	2550	3805	2055	2930	2644.37	0.40	0	-33145	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	979	-3.21	0.47	12	6.89	-820.00	5628.00	3670	20240119	-28.34	1850	20241114	42.16	3670	-28.34	20240119	1850	42.16	20241114	3670	-28.34	20240119	1850	42.16	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
104	20241212	100156	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2600	-330	5	-11.26	5559820545	2093125	21.69	2795	2800	2575	3805	2055	2930	2656.06	0.40	0	5498	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	968	-3.17	0.46	12	5.62	-820.00	5628.00	3670	20240119	-29.16	1850	20241114	40.54	3670	-29.16	20240119	1850	40.54	20241114	3670	-29.16	20240119	1850	40.54	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
105	20241212	090156	54	100.00	KOSPI	종이.목재	N	N	N	N	N	2730	-200	5	-6.83	1023635650	371325	3.85	2795	2800	2705	3805	2055	2930	2756.09	0.40	0	3964	3370	3150	2710	2490	2050	3260	2600	372	875	1000	1810	5	1	37240693	1017	-3.33	0.49	12	1.00	-820.00	5628.00	3670	20240119	-25.61	1850	20241114	47.57	3670	-25.61	20240119	1850	47.57	20241114	3670	-25.61	20240119	1850	47.57	20241114	0.65	N	004540	1000	372 억	148501	N	N	0	N	01	N
106	20241211	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	675	1	29.93	25242891880	9425329	912.83	2315	2930	2270	2930	1580	2255	2677.44	0.33	0	156713	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	1091	-3.57	0.52	12	25.31	-820.00	5628.00	3670	20240119	-20.16	1850	20241114	58.38	3670	-20.16	20240119	1850	58.38	20241114	3670	-20.16	20240119	1850	58.38	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
107	20241211	150142	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2930	675	1	29.93	24578470340	9198509	890.86	2315	2930	2270	2930	1580	2255	2672.08	0.33	0	148992	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	1091	-3.57	0.52	12	24.70	-820.00	5628.00	3670	20240119	-20.16	1850	20241114	58.38	3670	-20.16	20240119	1850	58.38	20241114	3670	-20.16	20240119	1850	58.38	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
108	20241211	140156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2620	365	2	16.19	16633152255	6407160	620.52	2315	2785	2270	2930	1580	2255	2596.11	0.33	0	90874	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	976	-3.20	0.47	12	17.20	-820.00	5628.00	3670	20240119	-28.61	1850	20241114	41.62	3670	-28.61	20240119	1850	41.62	20241114	3670	-28.61	20240119	1850	41.62	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
109	20241211	130156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	315	2	13.97	15306798670	5892945	570.72	2315	2785	2270	2930	1580	2255	2597.57	0.33	0	47969	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	957	-3.13	0.46	12	15.82	-820.00	5628.00	3670	20240119	-29.97	1850	20241114	38.92	3670	-29.97	20240119	1850	38.92	20241114	3670	-29.97	20240119	1850	38.92	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
110	20241211	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2570	315	2	13.97	13547743075	5207138	504.30	2315	2785	2270	2930	1580	2255	2601.87	0.33	0	172645	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	957	-3.13	0.46	12	13.98	-820.00	5628.00	3670	20240119	-29.97	1850	20241114	38.92	3670	-29.97	20240119	1850	38.92	20241114	3670	-29.97	20240119	1850	38.92	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
111	20241211	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	385	2	17.07	9048841965	3516229	340.54	2315	2785	2270	2930	1580	2255	2573.60	0.33	0	18477	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	983	-3.22	0.47	12	9.44	-820.00	5628.00	3670	20240119	-28.07	1850	20241114	42.70	3670	-28.07	20240119	1850	42.70	20241114	3670	-28.07	20240119	1850	42.70	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
112	20241211	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2395	140	2	6.21	2030597135	855769	82.88	2315	2440	2270	2930	1580	2255	2373.06	0.33	0	25061	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	892	-2.92	0.43	12	2.30	-820.00	5628.00	3670	20240119	-34.74	1850	20241114	29.46	3670	-34.74	20240119	1850	29.46	20241114	3670	-34.74	20240119	1850	29.46	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
113	20241211	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2295	40	2	1.77	121838935	53059	5.14	2315	2315	2270	2930	1580	2255	2297.58	0.33	0	-14643	2415	2335	2240	2160	2065	2375	2200	372	675	1000	1390	5	1	37240693	855	-2.80	0.41	12	0.14	-820.00	5628.00	3670	20240119	-37.47	1850	20241114	24.05	3670	-37.47	20240119	1850	24.05	20241114	3670	-37.47	20240119	1850	24.05	20241114	0.66	N	004540	1000	372 억	123225	N	N	0	N	00	N
114	20241210	160156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	50	2	2.27	2264860975	1010485	55.91	2170	2320	2145	2865	1545	2205	2241.31	0.11	0	61635	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	840	-2.75	0.40	12	2.71	-820.00	5628.00	3670	20240119	-38.56	1850	20241114	21.89	3670	-38.56	20240119	1850	21.89	20241114	3670	-38.56	20240119	1850	21.89	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
115	20241210	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	45	2	2.04	2104597130	939407	51.98	2170	2320	2145	2865	1545	2205	2240.35	0.11	0	53136	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	838	-2.74	0.40	12	2.52	-820.00	5628.00	3670	20240119	-38.69	1850	20241114	21.62	3670	-38.69	20240119	1850	21.62	20241114	3670	-38.69	20240119	1850	21.62	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
116	20241210	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	35	2	1.59	1951180325	871502	48.22	2170	2320	2145	2865	1545	2205	2238.87	0.11	0	40845	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	834	-2.73	0.40	12	2.34	-820.00	5628.00	3670	20240119	-38.96	1850	20241114	21.08	3670	-38.96	20240119	1850	21.08	20241114	3670	-38.96	20240119	1850	21.08	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
117	20241210	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	60	2	2.72	1807312065	807317	44.67	2170	2320	2145	2865	1545	2205	2238.66	0.11	0	30232	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	844	-2.76	0.40	12	2.17	-820.00	5628.00	3670	20240119	-38.28	1850	20241114	22.43	3670	-38.28	20240119	1850	22.43	20241114	3670	-38.28	20240119	1850	22.43	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
118	20241210	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2265	60	2	2.72	1123960425	507052	28.06	2170	2280	2145	2865	1545	2205	2216.66	0.11	0	28796	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	844	-2.76	0.40	12	1.36	-820.00	5628.00	3670	20240119	-38.28	1850	20241114	22.43	3670	-38.28	20240119	1850	22.43	20241114	3670	-38.28	20240119	1850	22.43	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
119	20241210	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2240	35	2	1.59	909667590	411795	22.78	2170	2280	2145	2865	1545	2205	2209.03	0.11	0	40031	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	834	-2.73	0.40	12	1.11	-820.00	5628.00	3670	20240119	-38.96	1850	20241114	21.08	3670	-38.96	20240119	1850	21.08	20241114	3670	-38.96	20240119	1850	21.08	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
120	20241210	100155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	-5	5	-0.23	547703340	249825	13.82	2170	2225	2145	2865	1545	2205	2192.35	0.11	0	54175	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	819	-2.68	0.39	12	0.67	-820.00	5628.00	3670	20240119	-40.05	1850	20241114	18.92	3670	-40.05	20240119	1850	18.92	20241114	3670	-40.05	20240119	1850	18.92	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
121	20241210	090157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-40	5	-1.81	93091575	42874	2.37	2170	2185	2165	2865	1545	2205	2171.28	0.11	0	18488	2501	2352	2206	2057	1911	2427	2132	372	660	1000	1360	5	1	37240693	806	-2.64	0.38	12	0.12	-820.00	5628.00	3670	20240119	-41.01	1850	20241114	17.03	3670	-41.01	20240119	1850	17.03	20241114	3670	-41.01	20240119	1850	17.03	20241114	0.64	N	004540	1000	372 억	41894	N	N	0	N	00	N
122	20241209	160154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2205	55	2	2.56	3973862960	1796285	138.74	2085	2355	2060	2795	1505	2150	2212.27	0.15	0	-16107	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	821	-2.69	0.39	12	4.82	-820.00	5628.00	3670	20240119	-39.92	1850	20241114	19.19	3670	-39.92	20240119	1850	19.19	20241114	3670	-39.92	20240119	1850	19.19	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
123	20241209	150155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	20	2	0.93	3716853620	1679043	129.68	2085	2355	2060	2795	1505	2150	2213.67	0.15	0	-23379	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	808	-2.65	0.39	12	4.51	-820.00	5628.00	3670	20240119	-40.87	1850	20241114	17.30	3670	-40.87	20240119	1850	17.30	20241114	3670	-40.87	20240119	1850	17.30	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
124	20241209	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	10	2	0.47	3529177425	1591668	122.93	2085	2355	2060	2795	1505	2150	2217.28	0.15	0	-30763	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	4.27	-820.00	5628.00	3670	20240119	-41.14	1850	20241114	16.76	3670	-41.14	20240119	1850	16.76	20241114	3670	-41.14	20240119	1850	16.76	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
125	20241209	130157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2170	20	2	0.93	3432513280	1546856	119.47	2085	2355	2060	2795	1505	2150	2219.03	0.15	0	-33543	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	808	-2.65	0.39	12	4.15	-820.00	5628.00	3670	20240119	-40.87	1850	20241114	17.30	3670	-40.87	20240119	1850	17.30	20241114	3670	-40.87	20240119	1850	17.30	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
126	20241209	120155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2245	95	2	4.42	2638334130	1183444	91.40	2085	2355	2060	2795	1505	2150	2229.37	0.15	0	-37212	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	836	-2.74	0.40	12	3.18	-820.00	5628.00	3670	20240119	-38.83	1850	20241114	21.35	3670	-38.83	20240119	1850	21.35	20241114	3670	-38.83	20240119	1850	21.35	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
127	20241209	110156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	60	2	2.79	1249054395	572902	44.25	2085	2245	2060	2795	1505	2150	2180.22	0.15	0	-3750	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	823	-2.70	0.39	12	1.54	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
128	20241209	100156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2160	10	2	0.47	760578145	353039	27.27	2085	2235	2060	2795	1505	2150	2154.37	0.15	0	-13177	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	804	-2.63	0.38	12	0.95	-820.00	5628.00	3670	20240119	-41.14	1850	20241114	16.76	3670	-41.14	20240119	1850	16.76	20241114	3670	-41.14	20240119	1850	16.76	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
129	20241209	090155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	-45	5	-2.09	61402450	29400	2.27	2085	2130	2085	2795	1505	2150	2088.52	0.15	0	3225	2376	2262	2156	2042	1936	2320	2100	372	645	1000	1330	5	1	37240693	784	-2.57	0.37	12	0.08	-820.00	5628.00	3670	20240119	-42.64	1850	20241114	13.78	3670	-42.64	20240119	1850	13.78	20241114	3670	-42.64	20240119	1850	13.78	20241114	0.70	N	004540	1000	372 억	57048	N	N	0	N	00	N
130	20241206	160155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	70	2	3.37	2778775640	1269702	131.74	2080	2270	2050	2700	1460	2080	2188.70	0.12	0	17034	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	801	-2.62	0.38	12	3.41	-820.00	5628.00	3670	20240119	-41.42	1850	20241114	16.22	3670	-41.42	20240119	1850	16.22	20241114	3670	-41.42	20240119	1850	16.22	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
131	20241206	150154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	85	2	4.09	2665056730	1216955	126.26	2080	2270	2050	2700	1460	2080	2189.94	0.12	0	20297	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	806	-2.64	0.38	12	3.27	-820.00	5628.00	3670	20240119	-41.01	1850	20241114	17.03	3670	-41.01	20240119	1850	17.03	20241114	3670	-41.01	20240119	1850	17.03	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
132	20241206	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	60	2	2.88	2533880630	1156022	119.94	2080	2270	2050	2700	1460	2080	2191.90	0.12	0	16497	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	797	-2.61	0.38	12	3.10	-820.00	5628.00	3670	20240119	-41.69	1850	20241114	15.68	3670	-41.69	20240119	1850	15.68	20241114	3670	-41.69	20240119	1850	15.68	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
133	20241206	130154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	105	2	5.05	2354497800	1072844	111.31	2080	2270	2050	2700	1460	2080	2194.63	0.12	0	17624	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	814	-2.66	0.39	12	2.88	-820.00	5628.00	3670	20240119	-40.46	1850	20241114	18.11	3670	-40.46	20240119	1850	18.11	20241114	3670	-40.46	20240119	1850	18.11	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
134	20241206	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2195	115	2	5.53	2097588345	956354	99.23	2080	2270	2050	2700	1460	2080	2193.32	0.12	0	-204	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	817	-2.68	0.39	12	2.57	-820.00	5628.00	3670	20240119	-40.19	1850	20241114	18.65	3670	-40.19	20240119	1850	18.65	20241114	3670	-40.19	20240119	1850	18.65	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
135	20241206	110155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2180	100	2	4.81	1656497570	757392	78.58	2080	2270	2050	2700	1460	2080	2187.11	0.12	0	-9518	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	812	-2.66	0.39	12	2.03	-820.00	5628.00	3670	20240119	-40.60	1850	20241114	17.84	3670	-40.60	20240119	1850	17.84	20241114	3670	-40.60	20240119	1850	17.84	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
136	20241206	100153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2200	120	2	5.77	860911080	398992	41.40	2080	2245	2050	2700	1460	2080	2157.72	0.12	0	-18843	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	819	-2.68	0.39	12	1.07	-820.00	5628.00	3670	20240119	-40.05	1850	20241114	18.92	3670	-40.05	20240119	1850	18.92	20241114	3670	-40.05	20240119	1850	18.92	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
137	20241206	090154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	0	3	0.00	10825045	5213	0.54	2080	2080	2060	2700	1460	2080	2076.55	0.12	0	911	2270	2175	2110	2015	1950	2142	1982	372	620	1000	1280	5	1	37240693	775	-2.54	0.37	12	0.01	-820.00	5628.00	3670	20240119	-43.32	1850	20241114	12.43	3670	-43.32	20240119	1850	12.43	20241114	3670	-43.32	20240119	1850	12.43	20241114	0.79	N	004540	1000	372 억	42988	N	N	0	N	00	N
138	20241205	160153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2080	-130	5	-5.88	2028180850	958898	11.30	2205	2205	2045	2870	1550	2210	2115.13	0.18	0	-23508	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	775	-2.54	0.37	12	2.57	-820.00	5628.00	3670	20240119	-43.32	1850	20241114	12.43	3670	-43.32	20240119	1850	12.43	20241114	3670	-43.32	20240119	1850	12.43	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
139	20241205	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-125	5	-5.66	1974274775	933035	11.00	2205	2205	2045	2870	1550	2210	2115.96	0.18	0	-23357	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	776	-2.54	0.37	12	2.51	-820.00	5628.00	3670	20240119	-43.19	1850	20241114	12.70	3670	-43.19	20240119	1850	12.70	20241114	3670	-43.19	20240119	1850	12.70	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
140	20241205	140152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2075	-135	5	-6.11	1840715830	869114	10.24	2205	2205	2045	2870	1550	2210	2117.91	0.18	0	-7455	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	773	-2.53	0.37	12	2.33	-820.00	5628.00	3670	20240119	-43.46	1850	20241114	12.16	3670	-43.46	20240119	1850	12.16	20241114	3670	-43.46	20240119	1850	12.16	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
141	20241205	130153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2085	-125	5	-5.66	1598689905	751446	8.86	2205	2205	2065	2870	1550	2210	2127.48	0.18	0	-17726	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	776	-2.54	0.37	12	2.02	-820.00	5628.00	3670	20240119	-43.19	1850	20241114	12.70	3670	-43.19	20240119	1850	12.70	20241114	3670	-43.19	20240119	1850	12.70	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
142	20241205	120154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2095	-115	5	-5.20	1458516145	683981	8.06	2205	2205	2085	2870	1550	2210	2132.38	0.18	0	-19892	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	780	-2.55	0.37	12	1.84	-820.00	5628.00	3670	20240119	-42.92	1850	20241114	13.24	3670	-42.92	20240119	1850	13.24	20241114	3670	-42.92	20240119	1850	13.24	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
143	20241205	110153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	-95	5	-4.30	1293156505	605469	7.14	2205	2205	2100	2870	1550	2210	2135.78	0.18	0	-3533	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	788	-2.58	0.38	12	1.63	-820.00	5628.00	3670	20240119	-42.37	1850	20241114	14.32	3670	-42.37	20240119	1850	14.32	20241114	3670	-42.37	20240119	1850	14.32	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
144	20241205	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2105	-105	5	-4.75	1134032945	530101	6.25	2205	2205	2105	2870	1550	2210	2139.27	0.18	0	-8211	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	784	-2.57	0.37	12	1.42	-820.00	5628.00	3670	20240119	-42.64	1850	20241114	13.78	3670	-42.64	20240119	1850	13.78	20241114	3670	-42.64	20240119	1850	13.78	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
145	20241205	090153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-70	5	-3.17	189537645	87616	1.03	2205	2205	2120	2870	1550	2210	2163.24	0.18	0	-10829	2650	2430	2230	2010	1810	2540	2120	372	660	1000	1370	5	1	37240693	797	-2.61	0.38	12	0.24	-820.00	5628.00	3670	20240119	-41.69	1850	20241114	15.68	3670	-41.69	20240119	1850	15.68	20241114	3670	-41.69	20240119	1850	15.68	20241114	0.93	N	004540	1000	372 억	66301	N	N	0	N	00	N
146	20241204	160151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	95	2	4.49	19427195850	8418192	543.34	2040	2450	2030	2745	1485	2115	2307.81	0.08	0	37361	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	823	-2.70	0.39	12	22.60	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
147	20241204	150152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	95	2	4.49	18843958030	8155065	526.36	2040	2450	2030	2745	1485	2115	2310.74	0.08	0	53308	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	823	-2.70	0.39	12	21.90	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
148	20241204	140151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2210	95	2	4.49	17720396240	7654623	494.06	2040	2450	2030	2745	1485	2115	2315.03	0.08	0	2244	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	823	-2.70	0.39	12	20.55	-820.00	5628.00	3670	20240119	-39.78	1850	20241114	19.46	3670	-39.78	20240119	1850	19.46	20241114	3670	-39.78	20240119	1850	19.46	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
149	20241204	130151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2225	110	2	5.20	16834511655	7254571	468.24	2040	2450	2030	2745	1485	2115	2320.58	0.08	0	-17805	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	829	-2.71	0.40	12	19.48	-820.00	5628.00	3670	20240119	-39.37	1850	20241114	20.27	3670	-39.37	20240119	1850	20.27	20241114	3670	-39.37	20240119	1850	20.27	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
150	20241204	120151	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2255	140	2	6.62	15356465980	6602911	426.18	2040	2450	2030	2745	1485	2115	2325.76	0.08	0	-15976	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	840	-2.75	0.40	12	17.73	-820.00	5628.00	3670	20240119	-38.56	1850	20241114	21.89	3670	-38.56	20240119	1850	21.89	20241114	3670	-38.56	20240119	1850	21.89	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
151	20241204	110149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2325	210	2	9.93	8603222250	3734665	241.05	2040	2450	2030	2745	1485	2115	2303.69	0.08	0	-7908	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	866	-2.84	0.41	12	10.03	-820.00	5628.00	3670	20240119	-36.65	1850	20241114	25.68	3670	-36.65	20240119	1850	25.68	20241114	3670	-36.65	20240119	1850	25.68	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
152	20241204	100150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	75	2	3.55	1692719990	789041	50.93	2040	2235	2030	2745	1485	2115	2145.35	0.08	0	3899	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	816	-2.67	0.39	12	2.12	-820.00	5628.00	3670	20240119	-40.33	1850	20241114	18.38	3670	-40.33	20240119	1850	18.38	20241114	3670	-40.33	20240119	1850	18.38	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
153	20241204	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2050	-65	5	-3.07	198950500	97439	6.29	2040	2080	2030	2745	1485	2115	2040.58	0.08	0	-11778	2308	2211	2148	2051	1988	2260	2100	372	630	1000	1310	5	1	37240693	763	-2.50	0.36	12	0.26	-820.00	5628.00	3670	20240119	-44.14	1850	20241114	10.81	3670	-44.14	20240119	1850	10.81	20241114	3670	-44.14	20240119	1850	10.81	20241114	0.41	N	004540	1000	372 억	29350	N	N	0	N	00	N
154	20241203	160158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	-50	5	-2.31	3259783715	1512555	20.63	2110	2245	2085	2810	1520	2165	2155.54	0.06	0	7274	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	788	-2.58	0.38	12	4.06	-820.00	5628.00	3670	20240119	-42.37	1850	20241114	14.32	3670	-42.37	20240119	1850	14.32	20241114	3670	-42.37	20240119	1850	14.32	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
155	20241203	150159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-10	5	-0.46	2938096540	1361761	18.58	2110	2245	2085	2810	1520	2165	2157.57	0.06	0	2175	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	803	-2.63	0.38	12	3.66	-820.00	5628.00	3670	20240119	-41.28	1850	20241114	16.49	3670	-41.28	20240119	1850	16.49	20241114	3670	-41.28	20240119	1850	16.49	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
156	20241203	140155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2125	-40	5	-1.85	2776301365	1286133	17.55	2110	2245	2085	2810	1520	2165	2158.64	0.06	0	5057	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	791	-2.59	0.38	12	3.45	-820.00	5628.00	3670	20240119	-42.10	1850	20241114	14.86	3670	-42.10	20240119	1850	14.86	20241114	3670	-42.10	20240119	1850	14.86	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
157	20241203	130158	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2150	-15	5	-0.69	2663771005	1233403	16.83	2110	2245	2085	2810	1520	2165	2159.69	0.06	0	2796	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	801	-2.62	0.38	12	3.31	-820.00	5628.00	3670	20240119	-41.42	1850	20241114	16.22	3670	-41.42	20240119	1850	16.22	20241114	3670	-41.42	20240119	1850	16.22	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
158	20241203	120205	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2140	-25	5	-1.15	2494439965	1154431	15.75	2110	2245	2085	2810	1520	2165	2160.75	0.06	0	32996	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	797	-2.61	0.38	12	3.10	-820.00	5628.00	3670	20240119	-41.69	1850	20241114	15.68	3670	-41.69	20240119	1850	15.68	20241114	3670	-41.69	20240119	1850	15.68	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
159	20241203	110157	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2130	-35	5	-1.62	2273399420	1050483	14.33	2110	2245	2085	2810	1520	2165	2164.15	0.06	0	9747	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	793	-2.60	0.38	12	2.82	-820.00	5628.00	3670	20240119	-41.96	1850	20241114	15.14	3670	-41.96	20240119	1850	15.14	20241114	3670	-41.96	20240119	1850	15.14	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
160	20241203	100152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-10	5	-0.46	2025447410	934644	12.75	2110	2245	2085	2810	1520	2165	2167.08	0.06	0	-1928	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	803	-2.63	0.38	12	2.51	-820.00	5628.00	3670	20240119	-41.28	1850	20241114	16.49	3670	-41.28	20240119	1850	16.49	20241114	3670	-41.28	20240119	1850	16.49	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
161	20241203	090152	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2115	-50	5	-2.31	161528040	76656	1.05	2110	2130	2085	2810	1520	2165	2106.93	0.06	0	6382	2861	2512	2326	1977	1791	2420	1885	372	645	1000	1340	5	1	37240693	788	-2.58	0.38	12	0.21	-820.00	5628.00	3670	20240119	-42.37	1850	20241114	14.32	3670	-42.37	20240119	1850	14.32	20241114	3670	-42.37	20240119	1850	14.32	20241114	0.42	N	004540	1000	372 억	22069	N	N	0	N	00	N
162	20241202	160149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2165	-355	5	-14.09	17420006415	7271564	134.30	2635	2675	2140	3275	1765	2520	2394.46	0.07	0	-1217	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	806	-2.64	0.38	12	19.53	-820.00	5628.00	3670	20240119	-41.01	1850	20241114	17.03	3670	-41.01	20240119	1850	17.03	20241114	3670	-41.01	20240119	1850	17.03	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
163	20241202	150153	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2155	-365	5	-14.48	16895006550	7027966	129.80	2635	2675	2140	3275	1765	2520	2402.67	0.07	0	-1016	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	803	-2.63	0.38	12	18.87	-820.00	5628.00	3670	20240119	-41.28	1850	20241114	16.49	3670	-41.28	20240119	1850	16.49	20241114	3670	-41.28	20240119	1850	16.49	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
164	20241202	140154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2185	-335	5	-13.29	16390002945	6793718	125.48	2635	2675	2155	3275	1765	2520	2411.28	0.07	0	-5285	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	814	-2.66	0.39	12	18.24	-820.00	5628.00	3670	20240119	-40.46	1850	20241114	18.11	3670	-40.46	20240119	1850	18.11	20241114	3670	-40.46	20240119	1850	18.11	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
165	20241202	130155	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2175	-345	5	-13.69	16108451370	6664492	123.09	2635	2675	2155	3275	1765	2520	2415.84	0.07	0	-6617	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	810	-2.65	0.39	12	17.90	-820.00	5628.00	3670	20240119	-40.74	1850	20241114	17.57	3670	-40.74	20240119	1850	17.57	20241114	3670	-40.74	20240119	1850	17.57	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
166	20241202	120159	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2230	-290	5	-11.51	15585198100	6426094	118.69	2635	2675	2175	3275	1765	2520	2424.14	0.07	0	29565	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	830	-2.72	0.40	12	17.26	-820.00	5628.00	3670	20240119	-39.24	1850	20241114	20.54	3670	-39.24	20240119	1850	20.54	20241114	3670	-39.24	20240119	1850	20.54	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
167	20241202	110148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2190	-330	5	-13.10	15042075550	6179796	114.14	2635	2675	2175	3275	1765	2520	2432.98	0.07	0	18849	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	816	-2.67	0.39	12	16.59	-820.00	5628.00	3670	20240119	-40.33	1850	20241114	18.38	3670	-40.33	20240119	1850	18.38	20241114	3670	-40.33	20240119	1850	18.38	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
168	20241202	100149	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2250	-270	5	-10.71	13432496050	5455910	100.77	2635	2675	2200	3275	1765	2520	2461.17	0.07	0	-6308	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	838	-2.74	0.40	12	14.65	-820.00	5628.00	3670	20240119	-38.69	1850	20241114	21.62	3670	-38.69	20240119	1850	21.62	20241114	3670	-38.69	20240119	1850	21.62	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N
169	20241202	090150	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2585	65	2	2.58	4357345320	1668868	30.82	2635	2675	2550	3275	1765	2520	2615.40	0.07	0	6924	2686	2602	2436	2352	2186	2645	2395	372	755	1000	1560	5	1	37240693	963	-3.15	0.46	12	4.48	-820.00	5628.00	3670	20240119	-29.56	1850	20241114	39.73	3670	-29.56	20240119	1850	39.73	20241114	3670	-29.56	20240119	1850	39.73	20241114	0.42	N	004540	1000	372 억	27897	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History