KissMeData/006740/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
3	20231229	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
4	20231229	140229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
5	20231229	130229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
6	20231229	120228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
7	20231229	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
8	20231229	100224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
9	20231229	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2692430865	961664	28.02	2815	2820	2780	3650	1970	2810	2799.71	3.24	-53075	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.07	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1505211	N	N	28	N	N
10	20231228	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	2649622385	946389	27.58	2815	2820	2780	3650	1970	2810	2799.71	3.35	0	-59980	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	2.04	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1558286	N	N	28	N	N
11	20231228	150224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-10	5	-0.36	2492040015	890200	25.94	2815	2820	2780	3650	1970	2810	2799.42	3.35	0	-62704	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1302	18.30	1.02	12	1.92	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	54200	-94.83	20230908	2760	1.45	20231214	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
12	20231228	140223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	-20	5	-0.71	2183648165	780125	22.73	2815	2820	2780	3650	1970	2810	2799.10	3.35	0	-37189	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1297	18.24	1.02	12	1.68	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	54200	-94.85	20230908	2760	1.09	20231214	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
13	20231228	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-10	5	-0.36	1888809670	674667	19.66	2815	2820	2780	3650	1970	2810	2799.62	3.35	0	-32246	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1302	18.30	1.02	12	1.45	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	54200	-94.83	20230908	2760	1.45	20231214	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
14	20231228	120223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-10	5	-0.36	1519901395	542555	15.81	2815	2820	2780	3650	1970	2810	2801.38	3.35	0	-29184	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1302	18.30	1.02	12	1.17	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	54200	-94.83	20230908	2760	1.45	20231214	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
15	20231228	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	-10	5	-0.36	1116388665	398070	11.60	2815	2820	2780	3650	1970	2810	2804.50	3.35	0	-17229	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1302	18.30	1.02	12	0.86	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	54200	-94.83	20230908	2760	1.45	20231214	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
16	20231228	100221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	-5	5	-0.18	370031725	131715	3.84	2815	2820	2800	3650	1970	2810	2809.34	3.35	0	-7612	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1304	18.33	1.02	12	0.28	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
17	20231228	090221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	10	2	0.36	51000260	18127	0.53	2815	2820	2810	3650	1970	2810	2813.50	3.35	0	-1287	2933	2871	2838	2776	2743	2855	2760	244	840	500	1790	5	1	46482148	1311	18.43	1.03	12	0.04	153.00	2747.00	54200	20230908	-94.80	2760	20231214	2.17	54200	-94.80	20230908	2760	2.17	20231214	54200	-94.80	20230908	2760	2.17	20231214	N	006740	500	243 억	1558286	N	N	0	N	N
18	20231227	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2810	-60	5	-2.09	9737882985	3413717	298.94	2880	2900	2805	3730	2010	2870	2852.55	4.09	0	-340107	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1306	18.37	1.02	12	7.34	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.81	54200	-94.82	20230908	2760	1.81	20231214	54200	-94.82	20230908	2760	1.81	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
19	20231227	150223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	-50	5	-1.74	9442589260	3308758	289.74	2880	2900	2805	3730	2010	2870	2853.74	4.09	0	-325353	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1311	18.43	1.03	12	7.12	153.00	2747.00	54200	20230908	-94.80	2760	20231214	2.17	54200	-94.80	20230908	2760	2.17	20231214	54200	-94.80	20230908	2760	2.17	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
20	20231227	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	-50	5	-1.74	9217593710	3228997	282.76	2880	2900	2805	3730	2010	2870	2854.56	4.09	0	-327425	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1311	18.43	1.03	12	6.95	153.00	2747.00	54200	20230908	-94.80	2760	20231214	2.17	54200	-94.80	20230908	2760	2.17	20231214	54200	-94.80	20230908	2760	2.17	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
21	20231227	130221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2825	-45	5	-1.57	9043528595	3167316	277.36	2880	2900	2805	3730	2010	2870	2855.20	4.09	0	-322316	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1313	18.46	1.03	12	6.81	153.00	2747.00	54200	20230908	-94.79	2760	20231214	2.36	54200	-94.79	20230908	2760	2.36	20231214	54200	-94.79	20230908	2760	2.36	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
22	20231227	120221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2815	-55	5	-1.92	8871748640	3106384	272.02	2880	2900	2805	3730	2010	2870	2855.91	4.09	0	-320870	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1308	18.40	1.02	12	6.68	153.00	2747.00	54200	20230908	-94.81	2760	20231214	1.99	54200	-94.81	20230908	2760	1.99	20231214	54200	-94.81	20230908	2760	1.99	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
23	20231227	110222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2820	-50	5	-1.74	8588255350	3005700	263.21	2880	2900	2805	3730	2010	2870	2857.26	4.09	0	-297261	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1311	18.43	1.03	12	6.47	153.00	2747.00	54200	20230908	-94.80	2760	20231214	2.17	54200	-94.80	20230908	2760	2.17	20231214	54200	-94.80	20230908	2760	2.17	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
24	20231227	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2810	-60	5	-2.09	7316542515	2554162	223.67	2880	2900	2805	3730	2010	2870	2864.53	4.09	0	-190149	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1306	18.37	1.02	12	5.49	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.81	54200	-94.82	20230908	2760	1.81	20231214	54200	-94.82	20230908	2760	1.81	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
25	20231227	090222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-10	5	-0.35	171918015	59935	5.25	2880	2880	2850	3730	2010	2870	2867.88	4.09	0	-2870	2960	2915	2875	2830	2790	2895	2810	244	860	500	1830	5	1	46482148	1329	18.69	1.04	12	0.13	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	1902573	N	N	0	N	N
26	20231226	160222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	-30	5	-1.03	3109443315	1088972	58.44	2905	2920	2835	3770	2030	2900	2855.36	4.37	0	-144044	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1334	18.76	1.04	12	2.34	153.00	2747.00	54200	20230908	-94.70	2760	20231214	3.99	54200	-94.70	20230908	2760	3.99	20231214	54200	-94.70	20230908	2760	3.99	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
27	20231226	150221	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-40	5	-1.38	2720644315	953411	51.17	2905	2920	2835	3770	2030	2900	2853.57	4.37	0	-180759	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1329	18.69	1.04	12	2.05	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
28	20231226	140222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2850	-50	5	-1.72	2448290665	858035	46.05	2905	2920	2835	3770	2030	2900	2853.34	4.37	0	-174281	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1325	18.63	1.04	12	1.85	153.00	2747.00	54200	20230908	-94.74	2760	20231214	3.26	54200	-94.74	20230908	2760	3.26	20231214	54200	-94.74	20230908	2760	3.26	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
29	20231226	130222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2845	-55	5	-1.90	2198095555	770217	41.34	2905	2920	2835	3770	2030	2900	2853.84	4.37	0	-167924	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1322	18.59	1.04	12	1.66	153.00	2747.00	54200	20230908	-94.75	2760	20231214	3.08	54200	-94.75	20230908	2760	3.08	20231214	54200	-94.75	20230908	2760	3.08	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
30	20231226	120222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2845	-55	5	-1.90	1830396440	640969	34.40	2905	2920	2835	3770	2030	2900	2855.64	4.37	0	-125860	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1322	18.59	1.04	12	1.38	153.00	2747.00	54200	20230908	-94.75	2760	20231214	3.08	54200	-94.75	20230908	2760	3.08	20231214	54200	-94.75	20230908	2760	3.08	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
31	20231226	110223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2850	-50	5	-1.72	1637587635	573253	30.77	2905	2920	2835	3770	2030	2900	2856.62	4.37	0	-119046	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1325	18.63	1.04	12	1.23	153.00	2747.00	54200	20230908	-94.74	2760	20231214	3.26	54200	-94.74	20230908	2760	3.26	20231214	54200	-94.74	20230908	2760	3.26	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
32	20231226	100222	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2840	-60	5	-2.07	1280706290	447708	24.03	2905	2920	2835	3770	2030	2900	2860.54	4.37	0	-79529	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1320	18.56	1.03	12	0.96	153.00	2747.00	54200	20230908	-94.76	2760	20231214	2.90	54200	-94.76	20230908	2760	2.90	20231214	54200	-94.76	20230908	2760	2.90	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
33	20231226	090223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	0	3	0.00	59454825	20458	1.10	2905	2920	2900	3770	2030	2900	2906.35	4.37	0	-7032	2990	2945	2890	2845	2790	2967	2867	244	870	500	1850	5	1	46482148	1348	18.95	1.06	12	0.04	153.00	2747.00	54200	20230908	-94.65	2760	20231214	5.07	54200	-94.65	20230908	2760	5.07	20231214	54200	-94.65	20230908	2760	5.07	20231214	N	006740	500	243 억	2032249	N	N	0	N	N
34	20231222	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	40	2	1.40	5361957550	1853632	182.11	2865	2935	2835	3715	2005	2860	2892.64	4.29	1411	40750	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1348	18.95	1.06	12	3.99	153.00	2747.00	54200	20230908	-94.65	2760	20231214	5.07	54200	-94.65	20230908	2760	5.07	20231214	54200	-94.65	20230908	2760	5.07	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
35	20231222	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2920	60	2	2.10	5081555625	1757166	172.63	2865	2935	2835	3715	2005	2860	2891.90	4.29	1411	21663	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1357	19.08	1.06	12	3.78	153.00	2747.00	54200	20230908	-94.61	2760	20231214	5.80	54200	-94.61	20230908	2760	5.80	20231214	54200	-94.61	20230908	2760	5.80	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
36	20231222	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	30	2	1.05	4073085285	1410219	138.55	2865	2935	2835	3715	2005	2860	2888.26	4.29	1411	-2810	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1343	18.89	1.05	12	3.03	153.00	2747.00	54200	20230908	-94.67	2760	20231214	4.71	54200	-94.67	20230908	2760	4.71	20231214	54200	-94.67	20230908	2760	4.71	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
37	20231222	130217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	35	2	1.22	3736341190	1293594	127.09	2865	2935	2835	3715	2005	2860	2888.34	4.29	1411	-16733	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1346	18.92	1.05	12	2.78	153.00	2747.00	54200	20230908	-94.66	2760	20231214	4.89	54200	-94.66	20230908	2760	4.89	20231214	54200	-94.66	20230908	2760	4.89	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
38	20231222	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	35	2	1.22	3507452665	1214597	119.33	2865	2935	2835	3715	2005	2860	2887.75	4.29	1411	-45073	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1346	18.92	1.05	12	2.61	153.00	2747.00	54200	20230908	-94.66	2760	20231214	4.89	54200	-94.66	20230908	2760	4.89	20231214	54200	-94.66	20230908	2760	4.89	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
39	20231222	110219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	10	2	0.35	2290611615	795970	78.20	2865	2905	2835	3715	2005	2860	2877.76	4.29	1411	-99022	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1334	18.76	1.04	12	1.71	153.00	2747.00	54200	20230908	-94.70	2760	20231214	3.99	54200	-94.70	20230908	2760	3.99	20231214	54200	-94.70	20230908	2760	3.99	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
40	20231222	100219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	25	2	0.87	2009662695	698165	68.59	2865	2905	2835	3715	2005	2860	2878.49	4.29	1411	-100075	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1341	18.86	1.05	12	1.50	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
41	20231222	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	10	2	0.35	54982535	19195	1.89	2865	2875	2855	3715	2005	2860	2864.42	4.29	1411	-4010	2913	2886	2868	2841	2823	2877	2832	244	855	500	1830	5	1	46482148	1334	18.76	1.04	12	0.04	153.00	2747.00	54200	20230908	-94.70	2760	20231214	3.99	54200	-94.70	20230908	2760	3.99	20231214	54200	-94.70	20230908	2760	3.99	20231214	N	006740	500	243 억	1991855	N	N	0	N	N
42	20231221	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-15	5	-0.52	2884959440	1005570	86.33	2870	2895	2850	3735	2015	2875	2868.99	4.34	0	-28671	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1329	18.69	1.04	12	2.16	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
43	20231221	150220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-15	5	-0.52	2703109535	941900	80.87	2870	2895	2850	3735	2015	2875	2869.85	4.34	0	-29707	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1329	18.69	1.04	12	2.03	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
44	20231221	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-15	5	-0.52	2401391015	836399	71.81	2870	2895	2850	3735	2015	2875	2871.11	4.34	0	5754	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1329	18.69	1.04	12	1.80	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
45	20231221	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2855	-20	5	-0.70	2193953300	763843	65.58	2870	2895	2850	3735	2015	2875	2872.26	4.34	0	10895	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1327	18.66	1.04	12	1.64	153.00	2747.00	54200	20230908	-94.73	2760	20231214	3.44	54200	-94.73	20230908	2760	3.44	20231214	54200	-94.73	20230908	2760	3.44	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
46	20231221	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-15	5	-0.52	1990495075	692727	59.47	2870	2895	2850	3735	2015	2875	2873.42	4.34	0	33843	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1329	18.69	1.04	12	1.49	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
47	20231221	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2855	-20	5	-0.70	1755554290	610558	52.42	2870	2895	2850	3735	2015	2875	2875.33	4.34	0	32673	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1327	18.66	1.04	12	1.31	153.00	2747.00	54200	20230908	-94.73	2760	20231214	3.44	54200	-94.73	20230908	2760	3.44	20231214	54200	-94.73	20230908	2760	3.44	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
48	20231221	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	5	2	0.17	1082034275	376045	32.29	2870	2895	2850	3735	2015	2875	2877.41	4.34	0	79737	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1339	18.82	1.05	12	0.81	153.00	2747.00	54200	20230908	-94.69	2760	20231214	4.35	54200	-94.69	20230908	2760	4.35	20231214	54200	-94.69	20230908	2760	4.35	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
49	20231221	090219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2860	-15	5	-0.52	109953210	38402	3.30	2870	2875	2855	3735	2015	2875	2863.22	4.34	0	-15573	2938	2906	2883	2851	2828	2895	2840	244	860	500	1840	5	1	46482148	1329	18.69	1.04	12	0.08	153.00	2747.00	54200	20230908	-94.72	2760	20231214	3.62	54200	-94.72	20230908	2760	3.62	20231214	54200	-94.72	20230908	2760	3.62	20231214	N	006740	500	243 억	2017493	N	N	0	N	N
50	20231220	160220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-20	5	-0.69	3324126635	1154794	91.77	2915	2915	2860	3760	2030	2895	2878.54	4.50	0	-75799	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1336	18.79	1.05	12	2.48	153.00	2747.00	54200	20230908	-94.70	2760	20231214	4.17	54200	-94.70	20230908	2760	4.17	20231214	54200	-94.70	20230908	2760	4.17	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
51	20231220	150229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-20	5	-0.69	3082343490	1070639	85.09	2915	2915	2860	3760	2030	2895	2878.97	4.50	0	-90434	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1336	18.79	1.05	12	2.30	153.00	2747.00	54200	20230908	-94.70	2760	20231214	4.17	54200	-94.70	20230908	2760	4.17	20231214	54200	-94.70	20230908	2760	4.17	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
52	20231220	140232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	-15	5	-0.52	2711568105	941463	74.82	2915	2915	2860	3760	2030	2895	2880.16	4.50	0	-79901	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1339	18.82	1.05	12	2.03	153.00	2747.00	54200	20230908	-94.69	2760	20231214	4.35	54200	-94.69	20230908	2760	4.35	20231214	54200	-94.69	20230908	2760	4.35	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
53	20231220	130230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-20	5	-0.69	2268448000	787087	62.55	2915	2915	2870	3760	2030	2895	2882.08	4.50	0	-28273	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1336	18.79	1.05	12	1.69	153.00	2747.00	54200	20230908	-94.70	2760	20231214	4.17	54200	-94.70	20230908	2760	4.17	20231214	54200	-94.70	20230908	2760	4.17	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
54	20231220	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-10	5	-0.35	1828155885	634131	50.40	2915	2915	2870	3760	2030	2895	2882.93	4.50	0	16222	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1341	18.86	1.05	12	1.36	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
55	20231220	110219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-10	5	-0.35	1516083960	525956	41.80	2915	2915	2870	3760	2030	2895	2882.53	4.50	0	-11383	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1341	18.86	1.05	12	1.13	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
56	20231220	100218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-10	5	-0.35	985335910	341536	27.14	2915	2915	2875	3760	2030	2895	2885.01	4.50	0	-29243	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1341	18.86	1.05	12	0.73	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
57	20231220	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	0	3	0.00	122810525	42401	3.37	2915	2915	2880	3760	2030	2895	2896.41	4.50	0	-25932	2958	2926	2878	2846	2798	2942	2862	244	865	500	1850	5	1	46482148	1346	18.92	1.05	12	0.09	153.00	2747.00	54200	20230908	-94.66	2760	20231214	4.89	54200	-94.66	20230908	2760	4.89	20231214	54200	-94.66	20230908	2760	4.89	20231214	N	006740	500	243 억	2091510	N	N	0	N	N
58	20231219	160219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	10	2	0.35	3595040070	1251200	30.16	2885	2910	2830	3750	2020	2885	2873.23	3.98	931	235865	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1346	18.92	1.05	12	2.69	153.00	2747.00	54200	20230908	-94.66	2760	20231214	4.89	54200	-94.66	20230908	2760	4.89	20231214	54200	-94.66	20230908	2760	4.89	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
59	20231219	150218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	5	2	0.17	3207138065	1117068	26.93	2885	2910	2830	3750	2020	2885	2871.03	3.98	931	160423	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1343	18.89	1.05	12	2.40	153.00	2747.00	54200	20230908	-94.67	2760	20231214	4.71	54200	-94.67	20230908	2760	4.71	20231214	54200	-94.67	20230908	2760	4.71	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
60	20231219	140219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	15	2	0.52	2878212840	1003266	24.19	2885	2910	2830	3750	2020	2885	2868.84	3.98	931	125070	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1348	18.95	1.06	12	2.16	153.00	2747.00	54200	20230908	-94.65	2760	20231214	5.07	54200	-94.65	20230908	2760	5.07	20231214	54200	-94.65	20230908	2760	5.07	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
61	20231219	130219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	0	3	0.00	2559875660	892950	21.53	2885	2910	2830	3750	2020	2885	2866.76	3.98	931	121365	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1341	18.86	1.05	12	1.92	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
62	20231219	120219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	0	3	0.00	2052072550	717341	17.29	2885	2895	2830	3750	2020	2885	2860.66	3.98	931	101251	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1341	18.86	1.05	12	1.54	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
63	20231219	110220	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2865	-20	5	-0.69	1682305885	589083	14.20	2885	2895	2830	3750	2020	2885	2855.80	3.98	931	77871	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1332	18.73	1.04	12	1.27	153.00	2747.00	54200	20230908	-94.71	2760	20231214	3.80	54200	-94.71	20230908	2760	3.80	20231214	54200	-94.71	20230908	2760	3.80	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
64	20231219	100218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2865	-20	5	-0.69	1275471945	447177	10.78	2885	2895	2830	3750	2020	2885	2852.27	3.98	931	37744	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1332	18.73	1.04	12	0.96	153.00	2747.00	54200	20230908	-94.71	2760	20231214	3.80	54200	-94.71	20230908	2760	3.80	20231214	54200	-94.71	20230908	2760	3.80	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
65	20231219	090217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2865	-20	5	-0.69	173019265	60203	1.45	2885	2895	2850	3750	2020	2885	2873.92	3.98	931	-34282	3038	2961	2873	2796	2708	3000	2835	244	865	500	1840	5	1	46482148	1332	18.73	1.04	12	0.13	153.00	2747.00	54200	20230908	-94.71	2760	20231214	3.80	54200	-94.71	20230908	2760	3.80	20231214	54200	-94.71	20230908	2760	3.80	20231214	N	006740	500	243 억	1852096	N	N	0	N	N
66	20231218	160218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	95	2	3.41	11907630315	4115108	299.29	2785	2950	2785	3625	1955	2790	2893.64	2.88	0	514851	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1341	18.86	1.05	12	8.85	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
67	20231218	150217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	90	2	3.23	11600856370	4008756	291.56	2785	2950	2785	3625	1955	2790	2893.88	2.88	0	493182	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1339	18.82	1.05	12	8.62	153.00	2747.00	54200	20230908	-94.69	2760	20231214	4.35	54200	-94.69	20230908	2760	4.35	20231214	54200	-94.69	20230908	2760	4.35	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
68	20231218	140218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	105	2	3.76	11022247245	3808986	277.03	2785	2950	2785	3625	1955	2790	2893.75	2.88	0	439768	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1346	18.92	1.05	12	8.19	153.00	2747.00	54200	20230908	-94.66	2760	20231214	4.89	54200	-94.66	20230908	2760	4.89	20231214	54200	-94.66	20230908	2760	4.89	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
69	20231218	130218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	95	2	3.41	10666331930	3685927	268.08	2785	2950	2785	3625	1955	2790	2893.80	2.88	0	426592	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1341	18.86	1.05	12	7.93	153.00	2747.00	54200	20230908	-94.68	2760	20231214	4.53	54200	-94.68	20230908	2760	4.53	20231214	54200	-94.68	20230908	2760	4.53	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
70	20231218	120217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	100	2	3.58	10213912925	3528701	256.64	2785	2950	2785	3625	1955	2790	2894.52	2.88	0	413798	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1343	18.89	1.05	12	7.59	153.00	2747.00	54200	20230908	-94.67	2760	20231214	4.71	54200	-94.67	20230908	2760	4.71	20231214	54200	-94.67	20230908	2760	4.71	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
71	20231218	110217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	115	2	4.12	9319289915	3219315	234.14	2785	2950	2785	3625	1955	2790	2894.81	2.88	0	413924	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1350	18.99	1.06	12	6.93	153.00	2747.00	54200	20230908	-94.64	2760	20231214	5.25	54200	-94.64	20230908	2760	5.25	20231214	54200	-94.64	20230908	2760	5.25	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
72	20231218	100217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2905	115	2	4.12	6239362990	2165079	157.47	2785	2940	2785	3625	1955	2790	2881.82	2.88	0	229013	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1350	18.99	1.06	12	4.66	153.00	2747.00	54200	20230908	-94.64	2760	20231214	5.25	54200	-94.64	20230908	2760	5.25	20231214	54200	-94.64	20230908	2760	5.25	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
73	20231218	090215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	0	3	0.00	69355410	24889	1.81	2785	2800	2785	3625	1955	2790	2786.59	2.88	0	3060	2873	2831	2803	2761	2733	2852	2782	244	835	500	1780	5	1	46482148	1297	18.24	1.02	12	0.05	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	54200	-94.85	20230908	2760	1.09	20231214	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1339209	N	N	0	N	N
74	20231215	160216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	15	2	0.54	3819978930	1358575	74.26	2780	2845	2775	3605	1945	2775	2811.79	2.67	0	101586	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1297	18.24	1.02	12	2.92	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	54200	-94.85	20230908	2760	1.09	20231214	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
75	20231215	150219	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2790	15	2	0.54	3673615390	1306172	71.39	2780	2845	2775	3605	1945	2775	2812.51	2.67	0	107484	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1297	18.24	1.02	12	2.81	153.00	2747.00	54200	20230908	-94.85	2760	20231214	1.09	54200	-94.85	20230908	2760	1.09	20231214	54200	-94.85	20230908	2760	1.09	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
76	20231215	140217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2800	25	2	0.90	3359138970	1193709	65.25	2780	2845	2775	3605	1945	2775	2814.04	2.67	0	99511	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1302	18.30	1.02	12	2.57	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	54200	-94.83	20230908	2760	1.45	20231214	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
77	20231215	130216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	30	2	1.08	3104163605	1102799	60.28	2780	2845	2775	3605	1945	2775	2814.80	2.67	0	100967	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1304	18.33	1.02	12	2.37	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
78	20231215	120216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	30	2	1.08	2829056345	1004514	54.91	2780	2845	2775	3605	1945	2775	2816.34	2.67	0	93759	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1304	18.33	1.02	12	2.16	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
79	20231215	110217	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2815	40	2	1.44	2543533185	902792	49.35	2780	2845	2775	3605	1945	2775	2817.41	2.67	0	83053	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1308	18.40	1.02	12	1.94	153.00	2747.00	54200	20230908	-94.81	2760	20231214	1.99	54200	-94.81	20230908	2760	1.99	20231214	54200	-94.81	20230908	2760	1.99	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
80	20231215	100218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2805	30	2	1.08	1970863595	699754	38.25	2780	2845	2775	3605	1945	2775	2816.51	2.67	0	86636	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1304	18.33	1.02	12	1.51	153.00	2747.00	54200	20230908	-94.82	2760	20231214	1.63	54200	-94.82	20230908	2760	1.63	20231214	54200	-94.82	20230908	2760	1.63	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
81	20231215	090216	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2785	10	2	0.36	39151125	14067	0.77	2780	2790	2780	3605	1945	2775	2783.19	2.67	0	794	2885	2830	2795	2740	2705	2812	2722	244	830	500	1770	5	1	46482148	1295	18.20	1.01	12	0.03	153.00	2747.00	54200	20230908	-94.86	2760	20231214	0.91	54200	-94.86	20230908	2760	0.91	20231214	54200	-94.86	20230908	2760	0.91	20231214	N	006740	500	243 억	1239493	N	N	0	N	N
82	20231214	160217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2775	-45	5	-1.60	5044608090	1806714	119.43	2845	2850	2760	3665	1975	2820	2792.15	2.58	0	39412	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1290	18.14	1.01	12	3.89	153.00	2747.00	54200	20230908	-94.88	2760	20231214	0.54	54200	-94.88	20230908	2760	0.54	20231214	54200	-94.88	20230908	2760	0.54	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
83	20231214	150222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2785	-35	5	-1.24	4853029190	1737785	114.87	2845	2850	2760	3665	1975	2820	2792.65	2.58	0	21824	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1295	18.20	1.01	12	3.74	153.00	2747.00	54200	20230908	-94.86	2760	20231214	0.91	54200	-94.86	20230908	2760	0.91	20231214	54200	-94.86	20230908	2760	0.91	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
84	20231214	140223	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2800	-20	5	-0.71	4341396590	1554063	102.73	2845	2850	2760	3665	1975	2820	2793.58	2.58	0	-13678	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1302	18.30	1.02	12	3.34	153.00	2747.00	54200	20230908	-94.83	2760	20231214	1.45	54200	-94.83	20230908	2760	1.45	20231214	54200	-94.83	20230908	2760	1.45	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
85	20231214	130221	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2785	-35	5	-1.24	4050508305	1449935	95.85	2845	2850	2760	3665	1975	2820	2793.58	2.58	0	-26283	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1295	18.20	1.01	12	3.12	153.00	2747.00	54200	20230908	-94.86	2760	20231214	0.91	54200	-94.86	20230908	2760	0.91	20231214	54200	-94.86	20230908	2760	0.91	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
86	20231214	120224	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2775	-45	5	-1.60	3605275410	1289625	85.25	2845	2850	2760	3665	1975	2820	2795.60	2.58	0	13907	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1290	18.14	1.01	12	2.77	153.00	2747.00	54200	20230908	-94.88	2760	20231214	0.54	54200	-94.88	20230908	2760	0.54	20231214	54200	-94.88	20230908	2760	0.54	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
87	20231214	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2765	-55	5	-1.95	3124655775	1116346	73.80	2845	2850	2760	3665	1975	2820	2799.00	2.58	0	8658	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1285	18.07	1.01	12	2.40	153.00	2747.00	54200	20230908	-94.90	2760	20231214	0.18	54200	-94.90	20230908	2760	0.18	20231214	54200	-94.90	20230908	2760	0.18	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
88	20231214	100216	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2810	-10	5	-0.35	1268552925	449793	29.73	2845	2850	2805	3665	1975	2820	2820.30	2.58	0	-3983	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1306	18.37	1.02	12	0.97	153.00	2747.00	54200	20230908	-94.82	2805	20231214	0.18	54200	-94.82	20230908	2805	0.18	20231214	54200	-94.82	20230908	2805	0.18	20231214	N	006740	500	243 억	1199794	N	N	0	N	N
89	20231214	090208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2840	20	2	0.71	54204915	19055	1.26	2845	2850	2840	3665	1975	2820	2844.66	2.58	0	1313	2923	2871	2843	2791	2763	2857	2777	244	845	500	1800	5	1	46482148	1320	18.56	1.03	12	0.04	153.00	2747.00	54200	20230908	-94.76	2815	20231213	0.89	54200	-94.76	20230908	2815	0.89	20231213	54200	-94.76	20230908	2815	0.89	20231213	N	006740	500	243 억	1199794	N	N	0	N	N
90	20231213	160214	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2820	-65	5	-2.25	4206506870	1484257	107.68	2885	2895	2815	3750	2020	2885	2834.05	2.93	0	-162525	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1311	18.43	1.03	12	3.19	153.00	2747.00	54200	20230908	-94.80	2815	20231213	0.18	54200	-94.80	20230908	2815	0.18	20231213	54200	-94.80	20230908	2815	0.18	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
91	20231213	150220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2825	-60	5	-2.08	3733102120	1316404	95.50	2885	2895	2820	3750	2020	2885	2835.75	2.93	0	-152391	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1313	18.46	1.03	12	2.83	153.00	2747.00	54200	20230908	-94.79	2820	20231213	0.18	54200	-94.79	20230908	2820	0.18	20231213	54200	-94.79	20230908	2820	0.18	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
92	20231213	140222	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2825	-60	5	-2.08	3209988990	1131092	82.06	2885	2895	2820	3750	2020	2885	2837.86	2.93	0	-146092	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1313	18.46	1.03	12	2.43	153.00	2747.00	54200	20230908	-94.79	2820	20231213	0.18	54200	-94.79	20230908	2820	0.18	20231213	54200	-94.79	20230908	2820	0.18	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
93	20231213	130218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2825	-60	5	-2.08	2795560705	984389	71.41	2885	2895	2820	3750	2020	2885	2839.79	2.93	0	-98020	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1313	18.46	1.03	12	2.12	153.00	2747.00	54200	20230908	-94.79	2820	20231213	0.18	54200	-94.79	20230908	2820	0.18	20231213	54200	-94.79	20230908	2820	0.18	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
94	20231213	120217	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2830	-55	5	-1.91	2515158250	885255	64.22	2885	2895	2820	3750	2020	2885	2841.06	2.93	0	-81922	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1315	18.50	1.03	12	1.90	153.00	2747.00	54200	20230908	-94.78	2820	20231213	0.35	54200	-94.78	20230908	2820	0.35	20231213	54200	-94.78	20230908	2820	0.35	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
95	20231213	110218	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2840	-45	5	-1.56	2184726715	768646	55.76	2885	2895	2820	3750	2020	2885	2842.18	2.93	0	-50725	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1320	18.56	1.03	12	1.65	153.00	2747.00	54200	20230908	-94.76	2820	20231213	0.71	54200	-94.76	20230908	2820	0.71	20231213	54200	-94.76	20230908	2820	0.71	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
96	20231213	100220	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2830	-55	5	-1.91	1829674765	643223	46.66	2885	2895	2820	3750	2020	2885	2844.40	2.93	0	-41938	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1315	18.50	1.03	12	1.38	153.00	2747.00	54200	20230908	-94.78	2820	20231213	0.35	54200	-94.78	20230908	2820	0.35	20231213	54200	-94.78	20230908	2820	0.35	20231213	N	006740	500	243 억	1361215	N	N	0	N	N
97	20231213	090218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-10	5	-0.35	123065075	42728	3.10	2885	2895	2865	3750	2020	2885	2879.94	2.93	0	-20555	2978	2931	2908	2861	2838	2920	2850	244	865	500	1840	5	1	46482148	1336	18.79	1.05	12	0.09	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.95	54200	-94.70	20230908	2820	1.95	20231206	54200	-94.70	20230908	2820	1.95	20231206	N	006740	500	243 억	1361215	N	N	0	N	N
98	20231212	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-30	5	-1.03	3969691865	1366742	44.85	2925	2955	2885	3785	2045	2915	2904.51	3.28	0	-163094	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1341	18.86	1.05	12	2.94	153.00	2747.00	54200	20230908	-94.68	2820	20231206	2.30	54200	-94.68	20230908	2820	2.30	20231206	54200	-94.68	20230908	2820	2.30	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
99	20231212	150214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	-25	5	-0.86	3752888630	1291637	42.39	2925	2955	2885	3785	2045	2915	2905.53	3.28	0	-145784	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1343	18.89	1.05	12	2.78	153.00	2747.00	54200	20230908	-94.67	2820	20231206	2.48	54200	-94.67	20230908	2820	2.48	20231206	54200	-94.67	20230908	2820	2.48	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
100	20231212	140210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2890	-25	5	-0.86	3316938860	1140726	37.43	2925	2955	2885	3785	2045	2915	2907.74	3.28	0	-131803	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1343	18.89	1.05	12	2.45	153.00	2747.00	54200	20230908	-94.67	2820	20231206	2.48	54200	-94.67	20230908	2820	2.48	20231206	54200	-94.67	20230908	2820	2.48	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
101	20231212	130208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-20	5	-0.69	3045372590	1046818	34.35	2925	2955	2890	3785	2045	2915	2909.17	3.28	0	-116861	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1346	18.92	1.05	12	2.25	153.00	2747.00	54200	20230908	-94.66	2820	20231206	2.66	54200	-94.66	20230908	2820	2.66	20231206	54200	-94.66	20230908	2820	2.66	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
102	20231212	120207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-20	5	-0.69	2810898380	965829	31.70	2925	2955	2890	3785	2045	2915	2910.35	3.28	0	-112261	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1346	18.92	1.05	12	2.08	153.00	2747.00	54200	20230908	-94.66	2820	20231206	2.66	54200	-94.66	20230908	2820	2.66	20231206	54200	-94.66	20230908	2820	2.66	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
103	20231212	110208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-15	5	-0.51	2480715005	851781	27.95	2925	2955	2890	3785	2045	2915	2912.39	3.28	0	-115345	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1348	18.95	1.06	12	1.83	153.00	2747.00	54200	20230908	-94.65	2820	20231206	2.84	54200	-94.65	20230908	2820	2.84	20231206	54200	-94.65	20230908	2820	2.84	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
104	20231212	100215	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2910	-5	5	-0.17	1764045245	604611	19.84	2925	2955	2895	3785	2045	2915	2917.65	3.28	0	-97250	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1353	19.02	1.06	12	1.30	153.00	2747.00	54200	20230908	-94.63	2820	20231206	3.19	54200	-94.63	20230908	2820	3.19	20231206	54200	-94.63	20230908	2820	3.19	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
105	20231212	090211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2920	5	2	0.17	65600410	22425	0.74	2925	2940	2920	3785	2045	2915	2925.46	3.28	0	-8521	3081	2997	2936	2852	2791	3040	2895	244	870	500	1860	5	1	46482148	1357	19.08	1.06	12	0.05	153.00	2747.00	54200	20230908	-94.61	2820	20231206	3.55	54200	-94.61	20230908	2820	3.55	20231206	54200	-94.61	20230908	2820	3.55	20231206	N	006740	500	243 억	1524020	N	N	0	N	N
106	20231211	160213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2915	30	2	1.04	8956016080	3031139	195.93	2890	3020	2875	3750	2020	2885	2954.89	2.74	88814	340391	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1355	19.05	1.06	12	6.52	153.00	2747.00	54200	20230908	-94.62	2820	20231206	3.37	54200	-94.62	20230908	2820	3.37	20231206	54200	-94.62	20230908	2820	3.37	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
107	20231211	150212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2935	50	2	1.73	8650132320	2926395	189.15	2890	3020	2875	3750	2020	2885	2955.94	2.74	88814	323340	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1364	19.18	1.07	12	6.30	153.00	2747.00	54200	20230908	-94.58	2820	20231206	4.08	54200	-94.58	20230908	2820	4.08	20231206	54200	-94.58	20230908	2820	4.08	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
108	20231211	140213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2935	50	2	1.73	8018504385	2710457	175.20	2890	3020	2875	3750	2020	2885	2958.40	2.74	88814	265673	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1364	19.18	1.07	12	5.83	153.00	2747.00	54200	20230908	-94.58	2820	20231206	4.08	54200	-94.58	20230908	2820	4.08	20231206	54200	-94.58	20230908	2820	4.08	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
109	20231211	130213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2945	60	2	2.08	7825523735	2644796	170.95	2890	3020	2875	3750	2020	2885	2958.88	2.74	88814	271994	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1369	19.25	1.07	12	5.69	153.00	2747.00	54200	20230908	-94.57	2820	20231206	4.43	54200	-94.57	20230908	2820	4.43	20231206	54200	-94.57	20230908	2820	4.43	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
110	20231211	120214	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	55	2	1.91	7311321275	2469698	159.64	2890	3020	2875	3750	2020	2885	2960.46	2.74	88814	257479	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1367	19.22	1.07	12	5.31	153.00	2747.00	54200	20230908	-94.58	2820	20231206	4.26	54200	-94.58	20230908	2820	4.26	20231206	54200	-94.58	20230908	2820	4.26	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
111	20231211	110212	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2940	55	2	1.91	6806636690	2298347	148.56	2890	3020	2875	3750	2020	2885	2961.59	2.74	88814	251024	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1367	19.22	1.07	12	4.94	153.00	2747.00	54200	20230908	-94.58	2820	20231206	4.26	54200	-94.58	20230908	2820	4.26	20231206	54200	-94.58	20230908	2820	4.26	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
112	20231211	100213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2960	75	2	2.60	6006117900	2027054	131.02	2890	3020	2875	3750	2020	2885	2963.04	2.74	88814	222063	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1376	19.35	1.08	12	4.36	153.00	2747.00	54200	20230908	-94.54	2820	20231206	4.96	54200	-94.54	20230908	2820	4.96	20231206	54200	-94.54	20230908	2820	4.96	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
113	20231211	090213	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	10	2	0.35	135324370	46846	3.03	2890	2900	2875	3750	2020	2885	2888.84	2.74	88814	-9848	2961	2922	2891	2852	2821	2907	2837	244	865	500	1840	5	1	46482148	1346	18.92	1.05	12	0.10	153.00	2747.00	54200	20230908	-94.66	2820	20231206	2.66	54200	-94.66	20230908	2820	2.66	20231206	54200	-94.66	20230908	2820	2.66	20231206	N	006740	500	243 억	1273068	N	N	0	N	N
114	20231208	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	10	2	0.35	4433658225	1538361	88.52	2895	2930	2860	3735	2015	2875	2882.06	2.74	0	-86318	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1341	18.86	1.05	12	3.31	153.00	2747.00	54200	20230908	-94.68	2820	20231206	2.30	54200	-94.68	20230908	2820	2.30	20231206	54200	-94.68	20230908	2820	2.30	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
115	20231208	150211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	0	3	0.00	4043365165	1402939	80.73	2895	2930	2860	3735	2015	2875	2882.07	2.74	0	-104508	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1336	18.79	1.05	12	3.02	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.95	54200	-94.70	20230908	2820	1.95	20231206	54200	-94.70	20230908	2820	1.95	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
116	20231208	140211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	5	2	0.17	3634496955	1260580	72.54	2895	2930	2860	3735	2015	2875	2883.20	2.74	0	-103800	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1339	18.82	1.05	12	2.71	153.00	2747.00	54200	20230908	-94.69	2820	20231206	2.13	54200	-94.69	20230908	2820	2.13	20231206	54200	-94.69	20230908	2820	2.13	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
117	20231208	130210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	0	3	0.00	3160504230	1095556	63.04	2895	2930	2865	3735	2015	2875	2884.84	2.74	0	-115529	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1336	18.79	1.05	12	2.36	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.95	54200	-94.70	20230908	2820	1.95	20231206	54200	-94.70	20230908	2820	1.95	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
118	20231208	120211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2870	-5	5	-0.17	2548979545	882383	50.78	2895	2930	2865	3735	2015	2875	2888.75	2.74	0	-54269	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1334	18.76	1.04	12	1.90	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.77	54200	-94.70	20230908	2820	1.77	20231206	54200	-94.70	20230908	2820	1.77	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
119	20231208	110211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	0	3	0.00	2229175395	771160	44.38	2895	2930	2865	3735	2015	2875	2890.68	2.74	0	-26823	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1336	18.79	1.05	12	1.66	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.95	54200	-94.70	20230908	2820	1.95	20231206	54200	-94.70	20230908	2820	1.95	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
120	20231208	100211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	5	2	0.17	1034348305	358959	20.66	2895	2900	2865	3735	2015	2875	2881.53	2.74	0	23377	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1339	18.82	1.05	12	0.77	153.00	2747.00	54200	20230908	-94.69	2820	20231206	2.13	54200	-94.69	20230908	2820	2.13	20231206	54200	-94.69	20230908	2820	2.13	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
121	20231208	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	5	2	0.17	104831940	36292	2.09	2895	2900	2875	3735	2015	2875	2888.66	2.74	0	-11841	2965	2920	2895	2850	2825	2907	2837	244	860	500	1840	5	1	46482148	1339	18.82	1.05	12	0.08	153.00	2747.00	54200	20230908	-94.69	2820	20231206	2.13	54200	-94.69	20230908	2820	2.13	20231206	54200	-94.69	20230908	2820	2.13	20231206	N	006740	500	243 억	1273068	N	N	6	N	N
122	20231207	160210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-55	5	-1.88	4937029420	1706258	80.17	2920	2940	2870	3805	2055	2930	2893.51	3.24	0	-236337	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1336	18.79	1.05	12	3.67	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.95	54200	-94.70	20230908	2820	1.95	20231206	54200	-94.70	20230908	2820	1.95	20231206	N	006740	500	243 억	1506051	N	N	6	N	N
123	20231207	150210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2875	-55	5	-1.88	4647284125	1605449	75.43	2920	2940	2870	3805	2055	2930	2894.67	3.24	0	-238101	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1336	18.79	1.05	12	3.45	153.00	2747.00	54200	20230908	-94.70	2820	20231206	1.95	54200	-94.70	20230908	2820	1.95	20231206	54200	-94.70	20230908	2820	1.95	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
124	20231207	140211	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	-50	5	-1.71	4151149335	1432954	67.33	2920	2940	2875	3805	2055	2930	2896.89	3.24	0	-217229	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1339	18.82	1.05	12	3.08	153.00	2747.00	54200	20230908	-94.69	2820	20231206	2.13	54200	-94.69	20230908	2820	2.13	20231206	54200	-94.69	20230908	2820	2.13	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
125	20231207	130209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2885	-45	5	-1.54	3787848535	1306838	61.40	2920	2940	2875	3805	2055	2930	2898.46	3.24	0	-199071	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1341	18.86	1.05	12	2.81	153.00	2747.00	54200	20230908	-94.68	2820	20231206	2.30	54200	-94.68	20230908	2820	2.30	20231206	54200	-94.68	20230908	2820	2.30	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
126	20231207	120210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2880	-50	5	-1.71	3350461945	1154928	54.26	2920	2940	2875	3805	2055	2930	2900.99	3.24	0	-170807	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1339	18.82	1.05	12	2.48	153.00	2747.00	54200	20230908	-94.69	2820	20231206	2.13	54200	-94.69	20230908	2820	2.13	20231206	54200	-94.69	20230908	2820	2.13	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
127	20231207	110207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2900	-30	5	-1.02	2583238695	889429	41.79	2920	2940	2875	3805	2055	2930	2904.35	3.24	0	-139090	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1348	18.95	1.06	12	1.91	153.00	2747.00	54200	20230908	-94.65	2820	20231206	2.84	54200	-94.65	20230908	2820	2.84	20231206	54200	-94.65	20230908	2820	2.84	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
128	20231207	100209	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-35	5	-1.19	1201641380	415580	19.53	2920	2925	2875	3805	2055	2930	2891.38	3.24	0	-45825	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1346	18.92	1.05	12	0.89	153.00	2747.00	54200	20230908	-94.66	2820	20231206	2.66	54200	-94.66	20230908	2820	2.66	20231206	54200	-94.66	20230908	2820	2.66	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
129	20231207	090210	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2895	-35	5	-1.19	155641135	53487	2.51	2920	2920	2895	3805	2055	2930	2909.48	3.24	0	-26070	3016	2972	2896	2852	2776	2995	2875	244	875	500	1870	5	1	46482148	1346	18.92	1.05	12	0.12	153.00	2747.00	54200	20230908	-94.66	2820	20231206	2.66	54200	-94.66	20230908	2820	2.66	20231206	54200	-94.66	20230908	2820	2.66	20231206	N	006740	500	243 억	1506051	N	N	29	N	N
130	20231206	160205	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2930	5	2	0.17	6111546350	2119096	132.43	2910	2940	2820	3800	2050	2925	2883.94	2.42	0	382248	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1362	19.15	1.07	12	4.56	153.00	2747.00	54200	20230908	-94.59	2820	20231206	3.90	54200	-94.59	20230908	2820	3.90	20231206	54200	-94.59	20230908	2820	3.90	20231206	N	006740	500	243 억	1122669	N	N	29	N	N
131	20231206	150211	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2920	-5	5	-0.17	5835470455	2024721	126.53	2910	2940	2820	3800	2050	2925	2882.10	2.42	0	368127	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1357	19.08	1.06	12	4.36	153.00	2747.00	54200	20230908	-94.61	2820	20231206	3.55	54200	-94.61	20230908	2820	3.55	20231206	54200	-94.61	20230908	2820	3.55	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
132	20231206	140208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2930	5	2	0.17	5283199180	1836066	114.74	2910	2935	2820	3800	2050	2925	2877.45	2.42	0	342909	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1362	19.15	1.07	12	3.95	153.00	2747.00	54200	20230908	-94.59	2820	20231206	3.90	54200	-94.59	20230908	2820	3.90	20231206	54200	-94.59	20230908	2820	3.90	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
133	20231206	130208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2900	-25	5	-0.85	4539971540	1581175	98.81	2910	2920	2820	3800	2050	2925	2871.25	2.42	0	301532	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1348	18.95	1.06	12	3.40	153.00	2747.00	54200	20230908	-94.65	2820	20231206	2.84	54200	-94.65	20230908	2820	2.84	20231206	54200	-94.65	20230908	2820	2.84	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
134	20231206	120206	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2905	-20	5	-0.68	4269367225	1487830	92.98	2910	2920	2820	3800	2050	2925	2869.51	2.42	0	289875	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1350	18.99	1.06	12	3.20	153.00	2747.00	54200	20230908	-94.64	2820	20231206	3.01	54200	-94.64	20230908	2820	3.01	20231206	54200	-94.64	20230908	2820	3.01	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
135	20231206	110210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2880	-45	5	-1.54	3816930615	1331462	83.21	2910	2920	2820	3800	2050	2925	2866.70	2.42	0	215908	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1339	18.82	1.05	12	2.86	153.00	2747.00	54200	20230908	-94.69	2820	20231206	2.13	54200	-94.69	20230908	2820	2.13	20231206	54200	-94.69	20230908	2820	2.13	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
136	20231206	100208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2855	-70	5	-2.39	3151467675	1099808	68.73	2910	2920	2820	3800	2050	2925	2865.45	2.42	0	139846	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1327	18.66	1.04	12	2.37	153.00	2747.00	54200	20230908	-94.73	2820	20231206	1.24	54200	-94.73	20230908	2820	1.24	20231206	54200	-94.73	20230908	2820	1.24	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
137	20231206	090210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2890	-35	5	-1.20	405590180	140036	8.75	2910	2920	2870	3800	2050	2925	2896.24	2.42	0	-1387	2995	2960	2940	2905	2885	2950	2895	244	875	500	1870	5	1	46482148	1343	18.89	1.05	12	0.30	153.00	2747.00	54200	20230908	-94.67	2870	20231206	0.70	54200	-94.67	20230908	2870	0.70	20231206	54200	-94.67	20230908	2870	0.70	20231206	N	006740	500	243 억	1122669	N	N	4	N	N
138	20231205	160209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2925	-60	5	-2.01	4622210165	1571208	82.44	2970	2975	2920	3880	2090	2985	2941.80	2.82	0	-172905	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1360	19.12	1.06	12	3.38	153.00	2747.00	54200	20230908	-94.60	2920	20231205	0.17	54200	-94.60	20230908	2920	0.17	20231205	54200	-94.60	20230908	2920	0.17	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
139	20231205	150209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2925	-60	5	-2.01	4229062600	1436822	75.39	2970	2975	2925	3880	2090	2985	2943.31	2.82	0	-168211	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1360	19.12	1.06	12	3.09	153.00	2747.00	54200	20230908	-94.60	2925	20231205	0.00	54200	-94.60	20230908	2925	0.00	20231205	54200	-94.60	20230908	2925	0.00	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
140	20231205	140210	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2940	-45	5	-1.51	3409264320	1157309	60.72	2970	2975	2935	3880	2090	2985	2945.82	2.82	0	-145713	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1367	19.22	1.07	12	2.49	153.00	2747.00	54200	20230908	-94.58	2935	20231205	0.17	54200	-94.58	20230908	2935	0.17	20231205	54200	-94.58	20230908	2935	0.17	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
141	20231205	130209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2945	-40	5	-1.34	2992013665	1015416	53.28	2970	2975	2935	3880	2090	2985	2946.55	2.82	0	-119091	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1369	19.25	1.07	12	2.18	153.00	2747.00	54200	20230908	-94.57	2935	20231205	0.34	54200	-94.57	20230908	2935	0.34	20231205	54200	-94.57	20230908	2935	0.34	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
142	20231205	120209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2950	-35	5	-1.17	2649582185	898972	47.17	2970	2975	2935	3880	2090	2985	2947.30	2.82	0	-110265	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1371	19.28	1.07	12	1.93	153.00	2747.00	54200	20230908	-94.56	2935	20231205	0.51	54200	-94.56	20230908	2935	0.51	20231205	54200	-94.56	20230908	2935	0.51	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
143	20231205	110208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2935	-50	5	-1.68	2403129540	815182	42.77	2970	2975	2935	3880	2090	2985	2947.92	2.82	0	-106493	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1364	19.18	1.07	12	1.75	153.00	2747.00	54200	20230908	-94.58	2935	20231205	0.00	54200	-94.58	20230908	2935	0.00	20231205	54200	-94.58	20230908	2935	0.00	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
144	20231205	100209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2945	-40	5	-1.34	1677625805	568367	29.82	2970	2975	2940	3880	2090	2985	2951.59	2.82	0	-81266	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1369	19.25	1.07	12	1.22	153.00	2747.00	54200	20230908	-94.57	2940	20231205	0.17	54200	-94.57	20230908	2940	0.17	20231205	54200	-94.57	20230908	2940	0.17	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
145	20231205	090207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2970	-15	5	-0.50	133684430	45064	2.36	2970	2975	2955	3880	2090	2985	2966.07	2.82	0	-21135	3055	3020	2990	2955	2925	3005	2940	244	895	500	1910	5	1	46482148	1381	19.41	1.08	12	0.10	153.00	2747.00	54200	20230908	-94.52	2955	20231205	0.51	54200	-94.52	20230908	2955	0.51	20231205	54200	-94.52	20230908	2955	0.51	20231205	N	006740	500	243 억	1312185	N	N	4	N	N
146	20231204	160208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2985	-25	5	-0.83	5637120860	1887255	86.03	2995	3025	2960	3910	2110	3010	2986.95	2.22	0	270010	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1387	19.51	1.09	12	4.06	153.00	2747.00	54200	20230908	-94.49	2960	20231204	0.84	54200	-94.49	20230908	2960	0.84	20231204	54200	-94.49	20230908	2960	0.84	20231204	N	006740	500	243 억	1033364	N	N	4	N	N
147	20231204	150209	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2985	-25	5	-0.83	5371390890	1798193	81.97	2995	3025	2960	3910	2110	3010	2987.10	2.22	0	265848	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1387	19.51	1.09	12	3.87	153.00	2747.00	54200	20230908	-94.49	2960	20231204	0.84	54200	-94.49	20230908	2960	0.84	20231204	54200	-94.49	20230908	2960	0.84	20231204	N	006740	500	243 억	1033364	N	N	0	N	N
148	20231204	140207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	3015	5	2	0.17	4899383090	1640704	74.80	2995	3025	2960	3910	2110	3010	2986.15	2.22	0	262791	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1401	19.71	1.10	12	3.53	153.00	2747.00	54200	20230908	-94.44	2960	20231204	1.86	54200	-94.44	20230908	2960	1.86	20231204	54200	-94.44	20230908	2960	1.86	20231204	N	006740	500	243 억	1033364	N	N	0	N	N
149	20231204	130207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2990	-20	5	-0.66	4154426255	1392876	63.50	2995	3025	2960	3910	2110	3010	2982.62	2.22	0	187602	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1390	19.54	1.09	12	3.00	153.00	2747.00	54200	20230908	-94.48	2960	20231204	1.01	54200	-94.48	20230908	2960	1.01	20231204	54200	-94.48	20230908	2960	1.01	20231204	N	006740	500	243 억	1033364	N	N	0	N	N
150	20231204	120207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2985	-25	5	-0.83	3911981335	1311773	59.80	2995	3025	2960	3910	2110	3010	2982.21	2.22	0	167846	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1387	19.51	1.09	12	2.82	153.00	2747.00	54200	20230908	-94.49	2960	20231204	0.84	54200	-94.49	20230908	2960	0.84	20231204	54200	-94.49	20230908	2960	0.84	20231204	N	006740	500	243 억	1033364	N	N	0	N	N
151	20231204	110208	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2985	-25	5	-0.83	3536861280	1185820	54.06	2995	3025	2960	3910	2110	3010	2982.63	2.22	0	147782	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1387	19.51	1.09	12	2.55	153.00	2747.00	54200	20230908	-94.49	2960	20231204	0.84	54200	-94.49	20230908	2960	0.84	20231204	54200	-94.49	20230908	2960	0.84	20231204	N	006740	500	243 억	1033364	N	N	0	N	N
152	20231204	100207	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	2980	-30	5	-1.00	3071767160	1029683	46.94	2995	3025	2960	3910	2110	3010	2983.22	2.22	0	122935	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1385	19.48	1.08	12	2.22	153.00	2747.00	54200	20230908	-94.50	2960	20231204	0.68	54200	-94.50	20230908	2960	0.68	20231204	54200	-94.50	20230908	2960	0.68	20231204	N	006740	500	243 억	1033364	N	N	0	N	N
153	20231204	090207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3010	0	3	0.00	509533970	169739	7.74	2995	3025	2995	3910	2110	3010	3001.87	2.22	0	71235	3106	3057	3031	2982	2956	3045	2970	244	900	500	1920	5	1	46482148	1399	19.67	1.10	12	0.37	153.00	2747.00	54200	20230908	-94.45	2965	20231128	1.52	54200	-94.45	20230908	2965	1.52	20231128	54200	-94.45	20230908	2965	1.52	20231128	N	006740	500	243 억	1033364	N	N	0	N	N
154	20231201	160207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3010	-15	5	-0.50	6561135125	2163940	73.05	3040	3080	3005	3930	2120	3025	3032.06	2.62	0	-186364	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1399	19.67	1.10	12	4.66	153.00	2747.00	54200	20230908	-94.45	2965	20231128	1.52	54200	-94.45	20230908	2965	1.52	20231128	54200	-94.45	20230908	2965	1.52	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
155	20231201	150207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3015	-10	5	-0.33	6166693450	2032820	68.62	3040	3080	3005	3930	2120	3025	3033.58	2.62	0	-180180	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1401	19.71	1.10	12	4.37	153.00	2747.00	54200	20230908	-94.44	2965	20231128	1.69	54200	-94.44	20230908	2965	1.69	20231128	54200	-94.44	20230908	2965	1.69	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
156	20231201	140207	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3010	-15	5	-0.50	5572671420	1835629	61.96	3040	3080	3005	3930	2120	3025	3035.85	2.62	0	-190445	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1399	19.67	1.10	12	3.95	153.00	2747.00	54200	20230908	-94.45	2965	20231128	1.52	54200	-94.45	20230908	2965	1.52	20231128	54200	-94.45	20230908	2965	1.52	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
157	20231201	130206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3025	0	3	0.00	4870982280	1602959	54.11	3040	3080	3010	3930	2120	3025	3038.77	2.62	0	-168700	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1406	19.77	1.10	12	3.45	153.00	2747.00	54200	20230908	-94.42	2965	20231128	2.02	54200	-94.42	20230908	2965	2.02	20231128	54200	-94.42	20230908	2965	2.02	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
158	20231201	120208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	5	2	0.17	4381241160	1440959	48.64	3040	3080	3010	3930	2120	3025	3040.53	2.62	0	-123961	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1408	19.80	1.10	12	3.10	153.00	2747.00	54200	20230908	-94.41	2965	20231128	2.19	54200	-94.41	20230908	2965	2.19	20231128	54200	-94.41	20230908	2965	2.19	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
159	20231201	110206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3035	10	2	0.33	3716087795	1221284	41.23	3040	3080	3010	3930	2120	3025	3042.81	2.62	0	-105444	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1411	19.84	1.10	12	2.63	153.00	2747.00	54200	20230908	-94.40	2965	20231128	2.36	54200	-94.40	20230908	2965	2.36	20231128	54200	-94.40	20230908	2965	2.36	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
160	20231201	100208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	5	2	0.17	1747405610	576913	19.47	3040	3055	3010	3930	2120	3025	3028.91	2.62	0	-9786	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1408	19.80	1.10	12	1.24	153.00	2747.00	54200	20230908	-94.41	2965	20231128	2.19	54200	-94.41	20230908	2965	2.19	20231128	54200	-94.41	20230908	2965	2.19	20231128	N	006740	500	243 억	1217936	N	N	0	N	N
161	20231201	090206	57	100.00	KOSPI		종이.목재	N	N	N	N	N	3030	5	2	0.17	171179085	56401	1.90	3040	3045	3025	3930	2120	3025	3035.53	2.62	0	-2105	3151	3087	3051	2987	2951	3070	2970	244	905	500	1930	5	1	46482148	1408	19.80	1.10	12	0.12	153.00	2747.00	54200	20230908	-94.41	2965	20231128	2.19	54200	-94.41	20230908	2965	2.19	20231128	54200	-94.41	20230908	2965	2.19	20231128	N	006740	500	243 억	1217936	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History