KissMeData/011280/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

70 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
3	20241231	150304	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
4	20241231	140302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
5	20241231	130302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
6	20241231	120302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
7	20241231	110301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
8	20241231	100303	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
9	20241231	090303	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31202050	16273	73.12	1902	1936	1902	2485	1340	1914	1917.18	0.38	627	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	271114	N	N	2	N	N
10	20241230	160301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1936	22	2	1.15	31198178	16271	73.11	1902	1936	1902	2485	1340	1914	1917.18	0.38	0	725	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1371	27.27	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.78	1820	20241209	6.37	3855	-49.78	20240319	1820	6.37	20241209	3855	-49.78	20240319	1820	6.37	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
11	20241230	150303	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1914	0	3	0.00	20303192	10598	47.62	1902	1929	1902	2485	1340	1914	1915.76	0.38	0	-1326	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1355	26.96	0.39	12	0.01	71.00	4885.00	3855	20240319	-50.35	1820	20241209	5.16	3855	-50.35	20240319	1820	5.16	20241209	3855	-50.35	20240319	1820	5.16	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
12	20241230	140302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1923	9	2	0.47	17798863	9293	41.76	1902	1929	1902	2485	1340	1914	1915.30	0.38	0	-1405	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1362	27.08	0.39	12	0.01	71.00	4885.00	3855	20240319	-50.12	1820	20241209	5.66	3855	-50.12	20240319	1820	5.66	20241209	3855	-50.12	20240319	1820	5.66	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
13	20241230	130302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1911	-3	5	-0.16	11222585	5868	26.37	1902	1929	1902	2485	1340	1914	1912.51	0.38	0	-516	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1353	26.92	0.39	12	0.01	71.00	4885.00	3855	20240319	-50.43	1820	20241209	5.00	3855	-50.43	20240319	1820	5.00	20241209	3855	-50.43	20240319	1820	5.00	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
14	20241230	120301	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1917	3	2	0.16	8432884	4408	19.81	1902	1929	1902	2485	1340	1914	1913.09	0.38	0	-825	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1357	27.00	0.39	12	0.01	71.00	4885.00	3855	20240319	-50.27	1820	20241209	5.33	3855	-50.27	20240319	1820	5.33	20241209	3855	-50.27	20240319	1820	5.33	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
15	20241230	110302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1922	8	2	0.42	5499746	2877	12.93	1902	1929	1902	2485	1340	1914	1911.63	0.38	0	-404	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1361	27.07	0.39	12	0.00	71.00	4885.00	3855	20240319	-50.14	1820	20241209	5.60	3855	-50.14	20240319	1820	5.60	20241209	3855	-50.14	20240319	1820	5.60	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
16	20241230	100302	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1925	11	2	0.57	4252430	2228	10.01	1902	1929	1902	2485	1340	1914	1908.63	0.38	0	43	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1363	27.11	0.39	12	0.00	71.00	4885.00	3855	20240319	-50.06	1820	20241209	5.77	3855	-50.06	20240319	1820	5.77	20241209	3855	-50.06	20240319	1820	5.77	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
17	20241230	090303	57	100.00	KOSPI		종이·목재	N	N	N	N	N	1913	-1	5	-0.05	2375995	1248	5.61	1902	1913	1902	2485	1340	1914	1903.84	0.38	0	83	1954	1933	1923	1902	1892	1929	1898	354	571	500	1220	1	1	70805940	1355	26.94	0.39	12	0.00	71.00	4885.00	3855	20240319	-50.38	1820	20241209	5.11	3855	-50.38	20240319	1820	5.11	20241209	3855	-50.38	20240319	1820	5.11	20241209	1.22	N	011280	500	354 억	270487	N	N	2	N	N
18	20241227	160301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1914	-31	5	-1.59	42725010	22219	61.83	1926	1944	1913	2525	1362	1945	1922.94	0.39	0	-5302	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1355	26.96	0.39	12	0.03	71.00	4885.00	3855	20240319	-50.35	1820	20241209	5.16	3855	-50.35	20240319	1820	5.16	20241209	3855	-50.35	20240319	1820	5.16	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
19	20241227	150300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1923	-22	5	-1.13	40022318	20807	57.90	1926	1944	1913	2525	1362	1945	1923.50	0.39	0	-5189	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1362	27.08	0.39	12	0.03	71.00	4885.00	3855	20240319	-50.12	1820	20241209	5.66	3855	-50.12	20240319	1820	5.66	20241209	3855	-50.12	20240319	1820	5.66	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
20	20241227	140303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1922	-23	5	-1.18	35069607	18223	50.71	1926	1944	1914	2525	1362	1945	1924.47	0.39	0	-4825	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1361	27.07	0.39	12	0.03	71.00	4885.00	3855	20240319	-50.14	1820	20241209	5.60	3855	-50.14	20240319	1820	5.60	20241209	3855	-50.14	20240319	1820	5.60	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
21	20241227	130302	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1918	-27	5	-1.39	30148789	15656	43.57	1926	1944	1915	2525	1362	1945	1925.70	0.39	0	-3766	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1358	27.01	0.39	12	0.02	71.00	4885.00	3855	20240319	-50.25	1820	20241209	5.38	3855	-50.25	20240319	1820	5.38	20241209	3855	-50.25	20240319	1820	5.38	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
22	20241227	120301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1915	-30	5	-1.54	26484233	13747	38.26	1926	1944	1915	2525	1362	1945	1926.55	0.39	0	-3583	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1356	26.97	0.39	12	0.02	71.00	4885.00	3855	20240319	-50.32	1820	20241209	5.22	3855	-50.32	20240319	1820	5.22	20241209	3855	-50.32	20240319	1820	5.22	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
23	20241227	110300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1933	-12	5	-0.62	20831965	10804	30.07	1926	1944	1926	2525	1362	1945	1928.17	0.39	0	-1276	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1369	27.23	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.86	1820	20241209	6.21	3855	-49.86	20240319	1820	6.21	20241209	3855	-49.86	20240319	1820	6.21	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
24	20241227	100301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1928	-17	5	-0.87	5950632	3083	8.58	1926	1944	1926	2525	1362	1945	1930.14	0.39	0	-49	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1365	27.15	0.39	12	0.00	71.00	4885.00	3855	20240319	-49.99	1820	20241209	5.93	3855	-49.99	20240319	1820	5.93	20241209	3855	-49.99	20240319	1820	5.93	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
25	20241227	090303	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1944	-1	5	-0.05	440330	228	0.63	1926	1944	1926	2525	1362	1945	1931.27	0.39	0	97	1975	1960	1949	1934	1923	1954	1928	354	580	500	1240	1	1	70805940	1376	27.38	0.40	12	0.00	71.00	4885.00	3855	20240319	-49.57	1820	20241209	6.81	3855	-49.57	20240319	1820	6.81	20241209	3855	-49.57	20240319	1820	6.81	20241209	1.22	N	011280	500	354 억	275305	N	N	2	N	N
26	20241226	160301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1945	-1	5	-0.05	67296546	34587	227.14	1946	1964	1938	2525	1363	1946	1945.72	0.40	0	-8178	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1377	27.39	0.40	12	0.05	71.00	4885.00	3855	20240319	-49.55	1820	20241209	6.87	3855	-49.55	20240319	1820	6.87	20241209	3855	-49.55	20240319	1820	6.87	20241209	1.22	N	011280	500	354 억	283615	N	N	2	N	N
27	20241226	150259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1947	1	2	0.05	64699914	33252	218.38	1946	1964	1938	2525	1363	1946	1945.75	0.40	0	-7905	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1379	27.42	0.40	12	0.05	71.00	4885.00	3855	20240319	-49.49	1820	20241209	6.98	3855	-49.49	20240319	1820	6.98	20241209	3855	-49.49	20240319	1820	6.98	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
28	20241226	140258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1940	-6	5	-0.31	58573084	30104	197.70	1946	1964	1940	2525	1363	1946	1945.69	0.40	0	-7489	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1374	27.32	0.40	12	0.04	71.00	4885.00	3855	20240319	-49.68	1820	20241209	6.59	3855	-49.68	20240319	1820	6.59	20241209	3855	-49.68	20240319	1820	6.59	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
29	20241226	130301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1948	2	2	0.10	26892221	13820	90.76	1946	1964	1941	2525	1363	1946	1945.89	0.40	0	-5004	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1379	27.44	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.47	1820	20241209	7.03	3855	-49.47	20240319	1820	7.03	20241209	3855	-49.47	20240319	1820	7.03	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
30	20241226	120259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	3	2	0.15	24527881	12606	82.79	1946	1964	1941	2525	1363	1946	1945.73	0.40	0	-4768	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1380	27.45	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.44	1820	20241209	7.09	3855	-49.44	20240319	1820	7.09	20241209	3855	-49.44	20240319	1820	7.09	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
31	20241226	110300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	3	2	0.15	23530031	12094	79.42	1946	1964	1941	2525	1363	1946	1945.60	0.40	0	-4792	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1380	27.45	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.44	1820	20241209	7.09	3855	-49.44	20240319	1820	7.09	20241209	3855	-49.44	20240319	1820	7.09	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
32	20241226	100300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1948	2	2	0.10	13464323	6924	45.47	1946	1964	1941	2525	1363	1946	1944.59	0.40	0	-3439	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1379	27.44	0.40	12	0.01	71.00	4885.00	3855	20240319	-49.47	1820	20241209	7.03	3855	-49.47	20240319	1820	7.03	20241209	3855	-49.47	20240319	1820	7.03	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
33	20241226	090300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1946	0	3	0.00	4849432	2492	16.37	1946	1946	1946	2525	1363	1946	1946.00	0.40	0	-366	1979	1962	1953	1936	1927	1958	1932	354	579	500	1240	1	1	70805940	1378	27.41	0.40	12	0.00	71.00	4885.00	3855	20240319	-49.52	1820	20241209	6.92	3855	-49.52	20240319	1820	6.92	20241209	3855	-49.52	20240319	1820	6.92	20241209	1.22	N	011280	500	354 억	283615	N	N	1	N	N
34	20241224	160300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1946	-9	5	-0.46	29679575	15212	24.66	1950	1970	1944	2540	1369	1955	1951.06	0.40	0	-518	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1378	27.41	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.52	1820	20241209	6.92	3855	-49.52	20240319	1820	6.92	20241209	3855	-49.52	20240319	1820	6.92	20241209	1.24	N	011280	500	354 억	282698	N	N	1	N	N
35	20241224	150259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1950	-5	5	-0.26	26770120	13718	22.24	1950	1970	1944	2540	1369	1955	1951.46	0.40	0	-378	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1381	27.46	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.42	1820	20241209	7.14	3855	-49.42	20240319	1820	7.14	20241209	3855	-49.42	20240319	1820	7.14	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
36	20241224	140258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1955	0	3	0.00	25470404	13052	21.16	1950	1970	1944	2540	1369	1955	1951.46	0.40	0	149	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1384	27.54	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.29	1820	20241209	7.42	3855	-49.29	20240319	1820	7.42	20241209	3855	-49.29	20240319	1820	7.42	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
37	20241224	130259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1946	-9	5	-0.46	24606479	12610	20.45	1950	1970	1944	2540	1369	1955	1951.35	0.40	0	149	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1378	27.41	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.52	1820	20241209	6.92	3855	-49.52	20240319	1820	6.92	20241209	3855	-49.52	20240319	1820	6.92	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
38	20241224	120258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1948	-7	5	-0.36	22995564	11784	19.11	1950	1970	1944	2540	1369	1955	1951.42	0.40	0	185	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1379	27.44	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.47	1820	20241209	7.03	3855	-49.47	20240319	1820	7.03	20241209	3855	-49.47	20240319	1820	7.03	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
39	20241224	110300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1954	-1	5	-0.05	21239657	10884	17.65	1950	1970	1944	2540	1369	1955	1951.46	0.40	0	111	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1384	27.52	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.31	1820	20241209	7.36	3855	-49.31	20240319	1820	7.36	20241209	3855	-49.31	20240319	1820	7.36	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
40	20241224	100259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1963	8	2	0.41	8294216	4240	6.87	1950	1970	1950	2540	1369	1955	1956.18	0.40	0	182	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1390	27.65	0.40	12	0.01	71.00	4885.00	3855	20240319	-49.08	1820	20241209	7.86	3855	-49.08	20240319	1820	7.86	20241209	3855	-49.08	20240319	1820	7.86	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
41	20241224	090300	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1960	5	2	0.26	1639325	840	1.36	1950	1960	1950	2540	1369	1955	1951.58	0.40	0	291	1991	1973	1961	1943	1931	1967	1937	354	585	500	1250	1	1	70805940	1388	27.61	0.40	12	0.00	71.00	4885.00	3855	20240319	-49.16	1820	20241209	7.69	3855	-49.16	20240319	1820	7.69	20241209	3855	-49.16	20240319	1820	7.69	20241209	1.24	N	011280	500	354 억	282698	N	N	80	N	N
42	20241223	160257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1955	-7	5	-0.36	113369156	57951	116.32	1959	1979	1949	2550	1374	1962	1956.29	0.39	0	5934	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1384	27.54	0.40	12	0.08	71.00	4885.00	3855	20240319	-49.29	1820	20241209	7.42	3855	-49.29	20240319	1820	7.42	20241209	3855	-49.29	20240319	1820	7.42	20241209	1.23	N	011280	500	354 억	277448	N	N	80	N	N
43	20241223	150259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1960	-2	5	-0.10	110141235	56300	113.00	1959	1979	1949	2550	1374	1962	1956.33	0.39	0	5980	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1388	27.61	0.40	12	0.08	71.00	4885.00	3855	20240319	-49.16	1820	20241209	7.69	3855	-49.16	20240319	1820	7.69	20241209	3855	-49.16	20240319	1820	7.69	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
44	20241223	140257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1959	-3	5	-0.15	101076530	51669	103.71	1959	1979	1949	2550	1374	1962	1956.23	0.39	0	3818	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1387	27.59	0.40	12	0.07	71.00	4885.00	3855	20240319	-49.18	1820	20241209	7.64	3855	-49.18	20240319	1820	7.64	20241209	3855	-49.18	20240319	1820	7.64	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
45	20241223	130258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1953	-9	5	-0.46	57398457	29278	58.77	1959	1979	1953	2550	1374	1962	1960.46	0.39	0	2923	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1383	27.51	0.40	12	0.04	71.00	4885.00	3855	20240319	-49.34	1820	20241209	7.31	3855	-49.34	20240319	1820	7.31	20241209	3855	-49.34	20240319	1820	7.31	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
46	20241223	120258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1957	-5	5	-0.25	41526131	21166	42.48	1959	1979	1954	2550	1374	1962	1961.93	0.39	0	1146	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1386	27.56	0.40	12	0.03	71.00	4885.00	3855	20240319	-49.23	1820	20241209	7.53	3855	-49.23	20240319	1820	7.53	20241209	3855	-49.23	20240319	1820	7.53	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
47	20241223	110257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1959	-3	5	-0.15	34300195	17474	35.07	1959	1979	1954	2550	1374	1962	1962.93	0.39	0	673	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1387	27.59	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.18	1820	20241209	7.64	3855	-49.18	20240319	1820	7.64	20241209	3855	-49.18	20240319	1820	7.64	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
48	20241223	100257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1958	-4	5	-0.20	11916987	6058	12.16	1959	1979	1956	2550	1374	1962	1967.15	0.39	0	-2611	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1386	27.58	0.40	12	0.01	71.00	4885.00	3855	20240319	-49.21	1820	20241209	7.58	3855	-49.21	20240319	1820	7.58	20241209	3855	-49.21	20240319	1820	7.58	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
49	20241223	090258	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1959	-3	5	-0.15	240957	123	0.25	1959	1959	1959	2550	1374	1962	1959.00	0.39	0	-18	2033	1997	1969	1933	1905	1983	1919	354	588	500	1250	1	1	70805940	1387	27.59	0.40	12	0.00	71.00	4885.00	3855	20240319	-49.18	1820	20241209	7.64	3855	-49.18	20240319	1820	7.64	20241209	3855	-49.18	20240319	1820	7.64	20241209	1.23	N	011280	500	354 억	277448	N	N	15	N	N
50	20241220	160256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1962	-30	5	-1.51	97934755	49811	162.44	2000	2005	1941	2585	1395	1992	1966.13	0.42	0	-16013	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1389	27.63	0.40	12	0.07	71.00	4885.00	3855	20240319	-49.11	1820	20241209	7.80	3855	-49.11	20240319	1820	7.80	20241209	3855	-49.11	20240319	1820	7.80	20241209	1.23	N	011280	500	354 억	294953	N	N	15	N	N
51	20241220	150256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1948	-44	5	-2.21	87529338	44473	145.03	2000	2005	1946	2585	1395	1992	1968.15	0.42	0	-18021	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1379	27.44	0.40	12	0.06	71.00	4885.00	3855	20240319	-49.47	1820	20241209	7.03	3855	-49.47	20240319	1820	7.03	20241209	3855	-49.47	20240319	1820	7.03	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
52	20241220	140256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1955	-37	5	-1.86	77184597	39167	127.73	2000	2005	1949	2585	1395	1992	1970.65	0.42	0	-17392	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1384	27.54	0.40	12	0.06	71.00	4885.00	3855	20240319	-49.29	1820	20241209	7.42	3855	-49.29	20240319	1820	7.42	20241209	3855	-49.29	20240319	1820	7.42	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
53	20241220	130256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1966	-26	5	-1.31	47746918	24121	78.66	2000	2005	1966	2585	1395	1992	1979.48	0.42	0	-9995	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1392	27.69	0.40	12	0.03	71.00	4885.00	3855	20240319	-49.00	1820	20241209	8.02	3855	-49.00	20240319	1820	8.02	20241209	3855	-49.00	20240319	1820	8.02	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
54	20241220	120255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1972	-20	5	-1.00	41311435	20852	68.00	2000	2005	1967	2585	1395	1992	1981.17	0.42	0	-7650	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1396	27.77	0.40	12	0.03	71.00	4885.00	3855	20240319	-48.85	1820	20241209	8.35	3855	-48.85	20240319	1820	8.35	20241209	3855	-48.85	20240319	1820	8.35	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
55	20241220	110255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1977	-15	5	-0.75	30371740	15305	49.91	2000	2005	1975	2585	1395	1992	1984.43	0.42	0	-6228	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1400	27.85	0.40	12	0.02	71.00	4885.00	3855	20240319	-48.72	1820	20241209	8.63	3855	-48.72	20240319	1820	8.63	20241209	3855	-48.72	20240319	1820	8.63	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
56	20241220	100256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1978	-14	5	-0.70	24969317	12572	41.00	2000	2005	1978	2585	1395	1992	1986.11	0.42	0	-4774	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	1	1	70805940	1401	27.86	0.40	12	0.02	71.00	4885.00	3855	20240319	-48.69	1820	20241209	8.68	3855	-48.69	20240319	1820	8.68	20241209	3855	-48.69	20240319	1820	8.68	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
57	20241220	090257	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	8	2	0.40	83990	42	0.14	2000	2000	1999	2585	1395	1992	1999.76	0.42	0	-11	2022	2007	1995	1980	1968	2014	1987	354	593	500	1270	5	1	70805940	1416	28.17	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	3855	-48.12	20240319	1820	9.89	20241209	3855	-48.12	20240319	1820	9.89	20241209	1.23	N	011280	500	354 억	294953	N	N	0	N	N
58	20241219	160256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1992	-18	5	-0.90	58318326	29313	66.04	1991	2010	1983	2610	1410	2010	1989.48	0.42	0	460	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1410	28.06	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	3855	-48.33	20240319	1820	9.45	20241209	3855	-48.33	20240319	1820	9.45	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
59	20241219	150254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1992	-18	5	-0.90	56176442	28238	63.62	1991	2010	1983	2610	1410	2010	1989.39	0.42	0	391	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1410	28.06	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	3855	-48.33	20240319	1820	9.45	20241209	3855	-48.33	20240319	1820	9.45	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
60	20241219	140255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1998	-12	5	-0.60	52668052	26476	59.65	1991	2010	1983	2610	1410	2010	1989.28	0.42	0	420	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1415	28.14	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.17	1820	20241209	9.78	3855	-48.17	20240319	1820	9.78	20241209	3855	-48.17	20240319	1820	9.78	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
61	20241219	130255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-20	5	-1.00	42804279	21528	48.50	1991	2010	1983	2610	1410	2010	1988.31	0.42	0	677	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1409	28.03	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.38	1820	20241209	9.34	3855	-48.38	20240319	1820	9.34	20241209	3855	-48.38	20240319	1820	9.34	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
62	20241219	120256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1992	-18	5	-0.90	20812691	10458	23.56	1991	2010	1985	2610	1410	2010	1990.12	0.42	0	343	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1410	28.06	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	3855	-48.33	20240319	1820	9.45	20241209	3855	-48.33	20240319	1820	9.45	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
63	20241219	110256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1992	-18	5	-0.90	17729565	8909	20.07	1991	2010	1985	2610	1410	2010	1990.07	0.42	0	449	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1410	28.06	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.33	1820	20241209	9.45	3855	-48.33	20240319	1820	9.45	20241209	3855	-48.33	20240319	1820	9.45	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
64	20241219	100255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	-22	5	-1.09	12989518	6524	14.70	1991	2010	1985	2610	1410	2010	1991.04	0.42	0	-510	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	1	1	70805940	1408	28.00	0.41	12	0.01	71.00	4885.00	3855	20240319	-48.43	1820	20241209	9.23	3855	-48.43	20240319	1820	9.23	20241209	3855	-48.43	20240319	1820	9.23	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
65	20241219	090255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	0	3	0.00	6315144	3172	7.15	1991	2010	1986	2610	1410	2010	1990.90	0.42	0	-203	2056	2032	2016	1992	1976	2025	1985	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	294658	N	N	67	N	N
66	20241218	160254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-10	5	-0.50	85633155	42443	122.08	2020	2040	2000	2625	1415	2020	2017.62	0.42	0	-4324	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1423	28.31	0.41	12	0.06	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	295345	N	N	67	N	N
67	20241218	150255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2025	5	2	0.25	72139795	35743	102.81	2020	2040	2000	2625	1415	2020	2018.29	0.42	0	-5708	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1434	28.52	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	3855	-47.47	20240319	1820	11.26	20241209	3855	-47.47	20240319	1820	11.26	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
68	20241218	140255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	0	3	0.00	56004055	27738	79.78	2020	2040	2000	2625	1415	2020	2019.04	0.42	0	-6097	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1430	28.45	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	3855	-47.60	20240319	1820	10.99	20241209	3855	-47.60	20240319	1820	10.99	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
69	20241218	130255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	-15	5	-0.74	46912865	23214	66.77	2020	2040	2005	2625	1415	2020	2020.89	0.42	0	-6589	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1420	28.24	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	3855	-47.99	20240319	1820	10.16	20241209	3855	-47.99	20240319	1820	10.16	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
70	20241218	120256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	-15	5	-0.74	40044025	19792	56.93	2020	2040	2005	2625	1415	2020	2023.24	0.42	0	-5014	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1420	28.24	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.99	1820	20241209	10.16	3855	-47.99	20240319	1820	10.16	20241209	3855	-47.99	20240319	1820	10.16	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
71	20241218	110255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-10	5	-0.50	34033740	16799	48.32	2020	2040	2005	2625	1415	2020	2025.94	0.42	0	-4525	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1423	28.31	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
72	20241218	100256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	0	3	0.00	28081500	13839	39.81	2020	2040	2010	2625	1415	2020	2029.16	0.42	0	-3673	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1430	28.45	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	3855	-47.60	20240319	1820	10.99	20241209	3855	-47.60	20240319	1820	10.99	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
73	20241218	090256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2025	5	2	0.25	1749685	866	2.49	2020	2025	2020	2625	1415	2020	2020.42	0.42	0	-197	2060	2039	2019	1998	1978	2050	2009	354	605	500	1290	5	1	70805940	1434	28.52	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	3855	-47.47	20240319	1820	11.26	20241209	3855	-47.47	20240319	1820	11.26	20241209	1.23	N	011280	500	354 억	295345	N	N	3	N	N
74	20241217	160254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	5	2	0.25	69777394	34742	40.44	2015	2040	1999	2615	1415	2015	2008.44	0.42	0	132	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1430	28.45	0.41	12	0.05	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	3855	-47.60	20240319	1820	10.99	20241209	3855	-47.60	20240319	1820	10.99	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
75	20241217	150255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2015	0	3	0.00	59142884	29470	34.30	2015	2040	1999	2615	1415	2015	2006.88	0.42	0	3362	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1427	28.38	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	3855	-47.73	20240319	1820	10.71	20241209	3855	-47.73	20240319	1820	10.71	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
76	20241217	140256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	-15	5	-0.74	52692659	26257	30.56	2015	2040	1999	2615	1415	2015	2006.80	0.42	0	3182	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	3855	-48.12	20240319	1820	9.89	20241209	3855	-48.12	20240319	1820	9.89	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
77	20241217	130250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-5	5	-0.25	50762854	25294	29.44	2015	2040	1999	2615	1415	2015	2006.91	0.42	0	3210	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.04	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
78	20241217	120255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-5	5	-0.25	48184304	24009	27.95	2015	2040	1999	2615	1415	2015	2006.93	0.42	0	3145	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
79	20241217	110254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-5	5	-0.25	39708570	19774	23.02	2015	2040	2000	2615	1415	2015	2008.12	0.42	0	2587	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.03	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
80	20241217	100253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-5	5	-0.25	30406945	15132	17.61	2015	2040	2000	2615	1415	2015	2009.45	0.42	0	2572	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1423	28.31	0.41	12	0.02	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
81	20241217	090254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2040	25	2	1.24	5714425	2827	3.29	2015	2040	2015	2615	1415	2015	2021.37	0.42	0	-587	2075	2045	2010	1980	1945	2060	1995	354	600	500	1280	5	1	70805940	1444	28.73	0.42	12	0.00	71.00	4885.00	3855	20240319	-47.08	1820	20241209	12.09	3855	-47.08	20240319	1820	12.09	20241209	3855	-47.08	20240319	1820	12.09	20241209	1.23	N	011280	500	354 억	295415	N	N	3	N	N
82	20241216	160254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2015	45	2	2.28	171247045	85359	165.31	1975	2040	1975	2560	1379	1970	2006.20	0.38	0	24776	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1427	28.38	0.41	12	0.12	71.00	4885.00	3855	20240319	-47.73	1820	20241209	10.71	3855	-47.73	20240319	1820	10.71	20241209	3855	-47.73	20240319	1820	10.71	20241209	1.22	N	011280	500	354 억	271449	N	N	3	N	N
83	20241216	150254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	50	2	2.54	159444635	79498	153.96	1975	2040	1975	2560	1379	1970	2005.64	0.38	0	23609	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1430	28.45	0.41	12	0.11	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	3855	-47.60	20240319	1820	10.99	20241209	3855	-47.60	20240319	1820	10.99	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
84	20241216	140253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	50	2	2.54	150796635	75216	145.66	1975	2040	1975	2560	1379	1970	2004.85	0.38	0	23384	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1430	28.45	0.41	12	0.11	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	3855	-47.60	20240319	1820	10.99	20241209	3855	-47.60	20240319	1820	10.99	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
85	20241216	130254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	50	2	2.54	146958895	73315	141.98	1975	2040	1975	2560	1379	1970	2004.49	0.38	0	23063	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1430	28.45	0.41	12	0.10	71.00	4885.00	3855	20240319	-47.60	1820	20241209	10.99	3855	-47.60	20240319	1820	10.99	20241209	3855	-47.60	20240319	1820	10.99	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
86	20241216	120255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2025	55	2	2.79	126155505	62976	121.96	1975	2040	1975	2560	1379	1970	2003.23	0.38	0	18782	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1434	28.52	0.41	12	0.09	71.00	4885.00	3855	20240319	-47.47	1820	20241209	11.26	3855	-47.47	20240319	1820	11.26	20241209	3855	-47.47	20240319	1820	11.26	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
87	20241216	110254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	40	2	2.03	83967410	42066	81.46	1975	2015	1975	2560	1379	1970	1996.09	0.38	0	14924	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1423	28.31	0.41	12	0.06	71.00	4885.00	3855	20240319	-47.86	1820	20241209	10.44	3855	-47.86	20240319	1820	10.44	20241209	3855	-47.86	20240319	1820	10.44	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
88	20241216	100254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	30	2	1.52	57429235	28803	55.78	1975	2015	1975	2560	1379	1970	1993.86	0.38	0	11107	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	5	1	70805940	1416	28.17	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.12	1820	20241209	9.89	3855	-48.12	20240319	1820	9.89	20241209	3855	-48.12	20240319	1820	9.89	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
89	20241216	090254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1979	9	2	0.46	861878	436	0.84	1975	1979	1975	2560	1379	1970	1976.78	0.38	0	-3	1989	1979	1968	1958	1947	1984	1963	354	590	500	1260	1	1	70805940	1401	27.87	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.66	1820	20241209	8.74	3855	-48.66	20240319	1820	8.74	20241209	3855	-48.66	20240319	1820	8.74	20241209	1.22	N	011280	500	354 억	271449	N	N	78	N	N
90	20241213	160248	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1970	1	2	0.05	98969194	50237	83.89	1957	1978	1957	2555	1379	1969	1970.05	0.38	0	5405	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1395	27.75	0.40	12	0.07	71.00	4885.00	3855	20240319	-48.90	1820	20241209	8.24	3855	-48.90	20240319	1820	8.24	20241209	3855	-48.90	20240319	1820	8.24	20241209	1.22	N	011280	500	354 억	266295	N	N	78	N	N
91	20241213	150253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1976	7	2	0.36	86974590	44154	73.73	1957	1978	1957	2555	1379	1969	1969.80	0.38	0	3917	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1399	27.83	0.40	12	0.06	71.00	4885.00	3855	20240319	-48.74	1820	20241209	8.57	3855	-48.74	20240319	1820	8.57	20241209	3855	-48.74	20240319	1820	8.57	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
92	20241213	140254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1976	7	2	0.36	63739298	32385	54.08	1957	1978	1957	2555	1379	1969	1968.17	0.38	0	3247	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1399	27.83	0.40	12	0.05	71.00	4885.00	3855	20240319	-48.74	1820	20241209	8.57	3855	-48.74	20240319	1820	8.57	20241209	3855	-48.74	20240319	1820	8.57	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
93	20241213	130254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	6	2	0.30	56761377	28851	48.18	1957	1978	1957	2555	1379	1969	1967.40	0.38	0	2274	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1398	27.82	0.40	12	0.04	71.00	4885.00	3855	20240319	-48.77	1820	20241209	8.52	3855	-48.77	20240319	1820	8.52	20241209	3855	-48.77	20240319	1820	8.52	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
94	20241213	120255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1971	2	2	0.10	44760221	22773	38.03	1957	1975	1957	2555	1379	1969	1965.50	0.38	0	1173	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1396	27.76	0.40	12	0.03	71.00	4885.00	3855	20240319	-48.87	1820	20241209	8.30	3855	-48.87	20240319	1820	8.30	20241209	3855	-48.87	20240319	1820	8.30	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
95	20241213	110254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1971	2	2	0.10	36276731	18467	30.84	1957	1975	1957	2555	1379	1969	1964.41	0.38	0	302	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1396	27.76	0.40	12	0.03	71.00	4885.00	3855	20240319	-48.87	1820	20241209	8.30	3855	-48.87	20240319	1820	8.30	20241209	3855	-48.87	20240319	1820	8.30	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
96	20241213	100253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1964	-5	5	-0.25	18338321	9343	15.60	1957	1975	1957	2555	1379	1969	1962.79	0.38	0	-213	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1391	27.66	0.40	12	0.01	71.00	4885.00	3855	20240319	-49.05	1820	20241209	7.91	3855	-49.05	20240319	1820	7.91	20241209	3855	-49.05	20240319	1820	7.91	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
97	20241213	090253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1974	5	2	0.25	6146817	3140	5.24	1957	1975	1957	2555	1379	1969	1957.59	0.38	0	235	1989	1979	1963	1953	1937	1984	1958	354	586	500	1260	1	1	70805940	1398	27.80	0.40	12	0.00	71.00	4885.00	3855	20240319	-48.79	1820	20241209	8.46	3855	-48.79	20240319	1820	8.46	20241209	3855	-48.79	20240319	1820	8.46	20241209	1.22	N	011280	500	354 억	266295	N	N	0	N	N
98	20241212	160253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1969	27	2	1.39	116435424	59417	85.61	1959	1973	1947	2520	1360	1942	1959.47	0.38	0	4535	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1394	27.73	0.40	12	0.08	71.00	4885.00	3855	20240319	-48.92	1820	20241209	8.19	3855	-48.92	20240319	1820	8.19	20241209	3855	-48.92	20240319	1820	8.19	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
99	20241212	150253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1965	23	2	1.18	99650522	50883	73.31	1959	1973	1947	2520	1360	1942	1958.42	0.38	0	-368	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1391	27.68	0.40	12	0.07	71.00	4885.00	3855	20240319	-49.03	1820	20241209	7.97	3855	-49.03	20240319	1820	7.97	20241209	3855	-49.03	20240319	1820	7.97	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
100	20241212	140253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1960	18	2	0.93	75449121	38569	55.57	1959	1964	1947	2520	1360	1942	1956.21	0.38	0	-1635	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1388	27.61	0.40	12	0.05	71.00	4885.00	3855	20240319	-49.16	1820	20241209	7.69	3855	-49.16	20240319	1820	7.69	20241209	3855	-49.16	20240319	1820	7.69	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
101	20241212	130252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1951	9	2	0.46	66650609	34065	49.08	1959	1964	1947	2520	1360	1942	1956.57	0.38	0	-2380	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1381	27.48	0.40	12	0.05	71.00	4885.00	3855	20240319	-49.39	1820	20241209	7.20	3855	-49.39	20240319	1820	7.20	20241209	3855	-49.39	20240319	1820	7.20	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
102	20241212	120250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1957	15	2	0.77	64267642	32844	47.32	1959	1964	1947	2520	1360	1942	1956.75	0.38	0	-2368	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1386	27.56	0.40	12	0.05	71.00	4885.00	3855	20240319	-49.23	1820	20241209	7.53	3855	-49.23	20240319	1820	7.53	20241209	3855	-49.23	20240319	1820	7.53	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
103	20241212	110251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1958	16	2	0.82	53824427	27509	39.64	1959	1964	1947	2520	1360	1942	1956.61	0.38	0	-2911	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1386	27.58	0.40	12	0.04	71.00	4885.00	3855	20240319	-49.21	1820	20241209	7.58	3855	-49.21	20240319	1820	7.58	20241209	3855	-49.21	20240319	1820	7.58	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
104	20241212	100250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1949	7	2	0.36	45635897	23312	33.59	1959	1964	1947	2520	1360	1942	1957.61	0.38	0	-3625	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1380	27.45	0.40	12	0.03	71.00	4885.00	3855	20240319	-49.44	1820	20241209	7.09	3855	-49.44	20240319	1820	7.09	20241209	3855	-49.44	20240319	1820	7.09	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
105	20241212	090252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1958	16	2	0.82	4768635	2435	3.51	1959	1959	1958	2520	1360	1942	1958.37	0.38	0	-1163	2001	1971	1913	1883	1825	1986	1898	354	578	500	1240	1	1	70805940	1386	27.58	0.40	12	0.00	71.00	4885.00	3855	20240319	-49.21	1820	20241209	7.58	3855	-49.21	20240319	1820	7.58	20241209	3855	-49.21	20240319	1820	7.58	20241209	1.22	N	011280	500	354 억	266992	N	N	0	N	N
106	20241211	160250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1942	63	2	3.35	132855358	69064	85.97	1876	1943	1855	2440	1316	1879	1923.66	0.36	0	11559	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1375	27.35	0.40	12	0.10	71.00	4885.00	3855	20240319	-49.62	1820	20241209	6.70	3855	-49.62	20240319	1820	6.70	20241209	3855	-49.62	20240319	1820	6.70	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
107	20241211	150218	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1943	64	2	3.41	124375401	64694	80.53	1876	1943	1855	2440	1316	1879	1922.52	0.36	0	9867	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1376	27.37	0.40	12	0.09	71.00	4885.00	3855	20240319	-49.60	1820	20241209	6.76	3855	-49.60	20240319	1820	6.76	20241209	3855	-49.60	20240319	1820	6.76	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
108	20241211	140252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1932	53	2	2.82	94545549	49301	61.37	1876	1939	1855	2440	1316	1879	1917.72	0.36	0	5553	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1368	27.21	0.40	12	0.07	71.00	4885.00	3855	20240319	-49.88	1820	20241209	6.15	3855	-49.88	20240319	1820	6.15	20241209	3855	-49.88	20240319	1820	6.15	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
109	20241211	130252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1921	42	2	2.24	71298340	37255	46.37	1876	1939	1855	2440	1316	1879	1913.79	0.36	0	2555	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1360	27.06	0.39	12	0.05	71.00	4885.00	3855	20240319	-50.17	1820	20241209	5.55	3855	-50.17	20240319	1820	5.55	20241209	3855	-50.17	20240319	1820	5.55	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
110	20241211	120251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1922	43	2	2.29	68391344	35744	44.49	1876	1939	1855	2440	1316	1879	1913.37	0.36	0	1934	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1361	27.07	0.39	12	0.05	71.00	4885.00	3855	20240319	-50.14	1820	20241209	5.60	3855	-50.14	20240319	1820	5.60	20241209	3855	-50.14	20240319	1820	5.60	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
111	20241211	110252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1920	41	2	2.18	63793257	33346	41.51	1876	1939	1855	2440	1316	1879	1913.07	0.36	0	1392	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1359	27.04	0.39	12	0.05	71.00	4885.00	3855	20240319	-50.19	1820	20241209	5.49	3855	-50.19	20240319	1820	5.49	20241209	3855	-50.19	20240319	1820	5.49	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
112	20241211	100252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1934	55	2	2.93	42492504	22242	27.69	1876	1939	1855	2440	1316	1879	1910.46	0.36	0	1734	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1369	27.24	0.40	12	0.03	71.00	4885.00	3855	20240319	-49.83	1820	20241209	6.26	3855	-49.83	20240319	1820	6.26	20241209	3855	-49.83	20240319	1820	6.26	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
113	20241211	090253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1864	-15	5	-0.80	3500782	1874	2.33	1876	1876	1855	2440	1316	1879	1868.08	0.36	0	851	1933	1905	1865	1837	1797	1920	1852	354	561	500	1200	1	1	70805940	1320	26.25	0.38	12	0.00	71.00	4885.00	3855	20240319	-51.65	1820	20241209	2.42	3855	-51.65	20240319	1820	2.42	20241209	3855	-51.65	20240319	1820	2.42	20241209	1.24	N	011280	500	354 억	256160	N	N	2	N	N
114	20241210	160252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1879	54	2	2.96	145889947	78084	42.12	1825	1893	1825	2370	1278	1825	1868.89	0.36	0	5010	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1330	26.46	0.38	12	0.11	71.00	4885.00	3855	20240319	-51.26	1820	20241209	3.24	3855	-51.26	20240319	1820	3.24	20241209	3855	-51.26	20240319	1820	3.24	20241209	1.25	N	011280	500	354 억	251528	N	N	2	N	N
115	20241210	150251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1882	57	2	3.12	125813820	67405	36.36	1825	1893	1825	2370	1278	1825	1867.16	0.36	0	4737	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1333	26.51	0.39	12	0.10	71.00	4885.00	3855	20240319	-51.18	1820	20241209	3.41	3855	-51.18	20240319	1820	3.41	20241209	3855	-51.18	20240319	1820	3.41	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
116	20241210	140251	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1883	58	2	3.18	117503689	62988	33.98	1825	1893	1825	2370	1278	1825	1866.15	0.36	0	4744	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1333	26.52	0.39	12	0.09	71.00	4885.00	3855	20240319	-51.15	1820	20241209	3.46	3855	-51.15	20240319	1820	3.46	20241209	3855	-51.15	20240319	1820	3.46	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
117	20241210	130249	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1882	57	2	3.12	104765033	56213	30.32	1825	1893	1825	2370	1278	1825	1864.42	0.36	0	3847	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1333	26.51	0.39	12	0.08	71.00	4885.00	3855	20240319	-51.18	1820	20241209	3.41	3855	-51.18	20240319	1820	3.41	20241209	3855	-51.18	20240319	1820	3.41	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
118	20241210	120250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1891	66	2	3.62	66400856	35811	19.32	1825	1893	1825	2370	1278	1825	1855.04	0.36	0	8371	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1339	26.63	0.39	12	0.05	71.00	4885.00	3855	20240319	-50.95	1820	20241209	3.90	3855	-50.95	20240319	1820	3.90	20241209	3855	-50.95	20240319	1820	3.90	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
119	20241210	110250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1873	48	2	2.63	58651158	31685	17.09	1825	1876	1825	2370	1278	1825	1851.92	0.36	0	8631	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1326	26.38	0.38	12	0.04	71.00	4885.00	3855	20240319	-51.41	1820	20241209	2.91	3855	-51.41	20240319	1820	2.91	20241209	3855	-51.41	20240319	1820	2.91	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
120	20241210	100250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1867	42	2	2.30	46340257	25101	13.54	1825	1867	1825	2370	1278	1825	1847.03	0.36	0	5201	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1322	26.30	0.38	12	0.04	71.00	4885.00	3855	20240319	-51.57	1820	20241209	2.58	3855	-51.57	20240319	1820	2.58	20241209	3855	-51.57	20240319	1820	2.58	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
121	20241210	090252	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1835	10	2	0.55	8961930	4908	2.65	1825	1835	1825	2370	1278	1825	1826.24	0.36	0	865	1961	1892	1856	1787	1751	1875	1770	354	545	500	1160	1	1	70805940	1299	25.85	0.38	12	0.01	71.00	4885.00	3855	20240319	-52.40	1820	20241209	0.82	3855	-52.40	20240319	1820	0.82	20241209	3855	-52.40	20240319	1820	0.82	20241209	1.25	N	011280	500	354 억	251528	N	N	0	N	N
122	20241209	160249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1825	-90	5	-4.70	342346411	183956	53.59	1913	1925	1820	2485	1341	1915	1861.02	0.36	0	-3104	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1292	25.70	0.37	12	0.26	71.00	4885.00	3855	20240319	-52.66	1820	20241209	0.27	3855	-52.66	20240319	1820	0.27	20241209	3855	-52.66	20240319	1820	0.27	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
123	20241209	150251	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1848	-67	5	-3.50	304073996	163050	47.50	1913	1925	1848	2485	1341	1915	1864.91	0.36	0	-3629	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1308	26.03	0.38	12	0.23	71.00	4885.00	3855	20240319	-52.06	1848	20241209	0.00	3855	-52.06	20240319	1848	0.00	20241209	3855	-52.06	20240319	1848	0.00	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
124	20241209	140251	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1857	-58	5	-3.03	267127057	143095	41.68	1913	1925	1851	2485	1341	1915	1866.78	0.36	0	-3423	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1315	26.15	0.38	12	0.20	71.00	4885.00	3855	20240319	-51.83	1851	20241209	0.32	3855	-51.83	20240319	1851	0.32	20241209	3855	-51.83	20240319	1851	0.32	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
125	20241209	130252	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1859	-56	5	-2.92	227894889	121940	35.52	1913	1925	1852	2485	1341	1915	1868.91	0.36	0	-4351	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1316	26.18	0.38	12	0.17	71.00	4885.00	3855	20240319	-51.78	1852	20241209	0.38	3855	-51.78	20240319	1852	0.38	20241209	3855	-51.78	20240319	1852	0.38	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
126	20241209	120250	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1863	-52	5	-2.72	212836417	113848	33.16	1913	1925	1852	2485	1341	1915	1869.48	0.36	0	-3762	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1319	26.24	0.38	12	0.16	71.00	4885.00	3855	20240319	-51.67	1852	20241209	0.59	3855	-51.67	20240319	1852	0.59	20241209	3855	-51.67	20240319	1852	0.59	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
127	20241209	110251	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1865	-50	5	-2.61	194715071	104123	30.33	1913	1925	1852	2485	1341	1915	1870.05	0.36	0	-3579	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1321	26.27	0.38	12	0.15	71.00	4885.00	3855	20240319	-51.62	1852	20241209	0.70	3855	-51.62	20240319	1852	0.70	20241209	3855	-51.62	20240319	1852	0.70	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
128	20241209	100251	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1866	-49	5	-2.56	104411517	55551	16.18	1913	1925	1852	2485	1341	1915	1879.56	0.36	0	-1826	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1321	26.28	0.38	12	0.08	71.00	4885.00	3855	20240319	-51.60	1852	20241209	0.76	3855	-51.60	20240319	1852	0.76	20241209	3855	-51.60	20240319	1852	0.76	20241209	1.28	N	011280	500	354 억	254819	N	N	0	N	N
129	20241209	090249	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1904	-11	5	-0.57	16073243	8408	2.45	1913	1925	1904	2485	1341	1915	1911.66	0.36	0	597	2005	1959	1931	1885	1857	1946	1872	354	570	500	1220	1	1	70805940	1348	26.82	0.39	12	0.01	71.00	4885.00	3855	20240319	-50.61	1903	20241206	0.05	3855	-50.61	20240319	1903	0.05	20241206	3855	-50.61	20240319	1903	0.05	20241206	1.28	N	011280	500	354 억	254819	N	N	0	N	N
130	20241206	160249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1915	-68	5	-3.43	658490603	341319	83.86	1976	1977	1903	2575	1389	1983	1929.30	0.38	0	-12519	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1356	26.97	0.39	12	0.48	71.00	4885.00	3855	20240319	-50.32	1903	20241206	0.63	3855	-50.32	20240319	1903	0.63	20241206	3855	-50.32	20240319	1903	0.63	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
131	20241206	150249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1912	-71	5	-3.58	633746661	328391	80.68	1976	1977	1903	2575	1389	1983	1929.85	0.38	0	-10736	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1354	26.93	0.39	12	0.46	71.00	4885.00	3855	20240319	-50.40	1903	20241206	0.47	3855	-50.40	20240319	1903	0.47	20241206	3855	-50.40	20240319	1903	0.47	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
132	20241206	140248	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1915	-68	5	-3.43	611669618	316867	77.85	1976	1977	1903	2575	1389	1983	1930.37	0.38	0	-10635	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1356	26.97	0.39	12	0.45	71.00	4885.00	3855	20240319	-50.32	1903	20241206	0.63	3855	-50.32	20240319	1903	0.63	20241206	3855	-50.32	20240319	1903	0.63	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
133	20241206	130249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1915	-68	5	-3.43	582765901	301745	74.13	1976	1977	1903	2575	1389	1983	1931.32	0.38	0	-10672	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1356	26.97	0.39	12	0.43	71.00	4885.00	3855	20240319	-50.32	1903	20241206	0.63	3855	-50.32	20240319	1903	0.63	20241206	3855	-50.32	20240319	1903	0.63	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
134	20241206	120248	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1923	-60	5	-3.03	536090050	277401	68.15	1976	1977	1903	2575	1389	1983	1932.55	0.38	0	-9670	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1362	27.08	0.39	12	0.39	71.00	4885.00	3855	20240319	-50.12	1903	20241206	1.05	3855	-50.12	20240319	1903	1.05	20241206	3855	-50.12	20240319	1903	1.05	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
135	20241206	110249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1913	-70	5	-3.53	492459421	254575	62.54	1976	1977	1904	2575	1389	1983	1934.44	0.38	0	-14745	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1355	26.94	0.39	12	0.36	71.00	4885.00	3855	20240319	-50.38	1904	20241206	0.47	3855	-50.38	20240319	1904	0.47	20241206	3855	-50.38	20240319	1904	0.47	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
136	20241206	100247	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1930	-53	5	-2.67	317662082	163430	40.15	1976	1977	1928	2575	1389	1983	1943.72	0.38	0	-11572	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1367	27.18	0.40	12	0.23	71.00	4885.00	3855	20240319	-49.94	1928	20241206	0.10	3855	-49.94	20240319	1928	0.10	20241206	3855	-49.94	20240319	1928	0.10	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
137	20241206	090249	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1960	-23	5	-1.16	25093052	12741	3.13	1976	1977	1960	2575	1389	1983	1969.47	0.38	0	-1	2119	2051	2017	1949	1915	2034	1932	354	592	500	1260	1	1	70805940	1388	27.61	0.40	12	0.02	71.00	4885.00	3855	20240319	-49.16	1960	20241206	0.00	3855	-49.16	20240319	1960	0.00	20241206	3855	-49.16	20240319	1960	0.00	20241206	1.28	N	011280	500	354 억	267898	N	N	1	N	N
138	20241205	160244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	-57	5	-2.79	782890603	391471	44.72	2055	2085	1983	2650	1430	2040	1999.88	0.38	0	-1964	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	1	1	70805940	1404	27.93	0.41	12	0.55	71.00	4885.00	3855	20240319	-48.56	1967	20241119	0.81	3855	-48.56	20240319	1967	0.81	20241119	3855	-48.56	20240319	1967	0.81	20241119	1.21	N	011280	500	354 억	270079	N	N	1	N	N
139	20241205	150247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1989	-51	5	-2.50	736156134	367925	42.03	2055	2085	1986	2650	1430	2040	2000.83	0.38	0	-1008	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	1	1	70805940	1408	28.01	0.41	12	0.52	71.00	4885.00	3855	20240319	-48.40	1967	20241119	1.12	3855	-48.40	20240319	1967	1.12	20241119	3855	-48.40	20240319	1967	1.12	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
140	20241205	140245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-50	5	-2.45	671257417	335289	38.30	2055	2085	1986	2650	1430	2040	2002.03	0.38	0	1798	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	1	1	70805940	1409	28.03	0.41	12	0.47	71.00	4885.00	3855	20240319	-48.38	1967	20241119	1.17	3855	-48.38	20240319	1967	1.17	20241119	3855	-48.38	20240319	1967	1.17	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
141	20241205	130246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1989	-51	5	-2.50	606059215	302517	34.56	2055	2085	1986	2650	1430	2040	2003.39	0.38	0	2300	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	1	1	70805940	1408	28.01	0.41	12	0.43	71.00	4885.00	3855	20240319	-48.40	1967	20241119	1.12	3855	-48.40	20240319	1967	1.12	20241119	3855	-48.40	20240319	1967	1.12	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
142	20241205	120246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	-30	5	-1.47	540770681	269770	30.82	2055	2085	1986	2650	1430	2040	2004.56	0.38	0	3102	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	5	1	70805940	1423	28.31	0.41	12	0.38	71.00	4885.00	3855	20240319	-47.86	1967	20241119	2.19	3855	-47.86	20240319	1967	2.19	20241119	3855	-47.86	20240319	1967	2.19	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
143	20241205	110245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1993	-47	5	-2.30	467993026	233278	26.65	2055	2085	1986	2650	1430	2040	2006.16	0.38	0	-399	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	1	1	70805940	1411	28.07	0.41	12	0.33	71.00	4885.00	3855	20240319	-48.30	1967	20241119	1.32	3855	-48.30	20240319	1967	1.32	20241119	3855	-48.30	20240319	1967	1.32	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
144	20241205	100244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	-40	5	-1.96	349074192	173802	19.85	2055	2085	1986	2650	1430	2040	2008.46	0.38	0	-1668	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	5	1	70805940	1416	28.17	0.41	12	0.25	71.00	4885.00	3855	20240319	-48.12	1967	20241119	1.68	3855	-48.12	20240319	1967	1.68	20241119	3855	-48.12	20240319	1967	1.68	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
145	20241205	090245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	40	2	1.96	11772070	5693	0.65	2055	2085	2055	2650	1430	2040	2067.82	0.38	0	-628	2290	2165	2095	1970	1900	2130	1935	354	610	500	1300	5	1	70805940	1473	29.30	0.43	12	0.01	71.00	4885.00	3855	20240319	-46.04	1967	20241119	5.74	3855	-46.04	20240319	1967	5.74	20241119	3855	-46.04	20240319	1967	5.74	20241119	1.21	N	011280	500	354 억	270079	N	N	0	N	N
146	20241204	160242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2040	-80	5	-3.77	1829582410	868657	9.78	2065	2220	2025	2755	1485	2120	2106.30	0.38	0	3304	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1444	28.73	0.42	12	1.23	71.00	4885.00	3855	20240319	-47.08	1967	20241119	3.71	3855	-47.08	20240319	1967	3.71	20241119	3855	-47.08	20240319	1967	3.71	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
147	20241204	150243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	-45	5	-2.12	1727931250	818956	9.22	2065	2220	2025	2755	1485	2120	2109.92	0.38	0	3500	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1469	29.23	0.42	12	1.16	71.00	4885.00	3855	20240319	-46.17	1967	20241119	5.49	3855	-46.17	20240319	1967	5.49	20241119	3855	-46.17	20240319	1967	5.49	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
148	20241204	140242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-40	5	-1.89	1652326110	782164	8.81	2065	2220	2025	2755	1485	2120	2112.51	0.38	0	429	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1473	29.30	0.43	12	1.10	71.00	4885.00	3855	20240319	-46.04	1967	20241119	5.74	3855	-46.04	20240319	1967	5.74	20241119	3855	-46.04	20240319	1967	5.74	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
149	20241204	130242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-65	5	-3.07	1595439450	754653	8.50	2065	2220	2025	2755	1485	2120	2114.14	0.38	0	3772	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1455	28.94	0.42	12	1.07	71.00	4885.00	3855	20240319	-46.69	1967	20241119	4.47	3855	-46.69	20240319	1967	4.47	20241119	3855	-46.69	20240319	1967	4.47	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
150	20241204	120242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-65	5	-3.07	1553104170	734081	8.27	2065	2220	2025	2755	1485	2120	2115.71	0.38	0	4741	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1455	28.94	0.42	12	1.04	71.00	4885.00	3855	20240319	-46.69	1967	20241119	4.47	3855	-46.69	20240319	1967	4.47	20241119	3855	-46.69	20240319	1967	4.47	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
151	20241204	110238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	-55	5	-2.59	1373976585	646551	7.28	2065	2220	2025	2755	1485	2120	2125.09	0.38	0	7926	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1462	29.08	0.42	12	0.91	71.00	4885.00	3855	20240319	-46.43	1967	20241119	4.98	3855	-46.43	20240319	1967	4.98	20241119	3855	-46.43	20240319	1967	4.98	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
152	20241204	100238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	-35	5	-1.65	1283558535	602997	6.79	2065	2220	2025	2755	1485	2120	2128.63	0.38	0	10329	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1476	29.37	0.43	12	0.85	71.00	4885.00	3855	20240319	-45.91	1967	20241119	6.00	3855	-45.91	20240319	1967	6.00	20241119	3855	-45.91	20240319	1967	6.00	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
153	20241204	090242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	-50	5	-2.36	155541635	75779	0.85	2065	2070	2025	2755	1485	2120	2052.57	0.38	0	-758	2706	2412	2196	1902	1686	2560	2050	354	635	500	1350	5	1	70805940	1466	29.15	0.42	12	0.11	71.00	4885.00	3855	20240319	-46.30	1967	20241119	5.24	3855	-46.30	20240319	1967	5.24	20241119	3855	-46.30	20240319	1967	5.24	20241119	1.21	N	011280	500	354 억	266947	N	N	2	N	N
154	20241203	160256	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2120	139	2	7.02	20498829105	8824866	27497.79	1980	2490	1980	2575	1387	1981	2322.95	0.38	0	-2894	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1501	29.86	0.43	12	12.46	71.00	4885.00	3855	20240319	-45.01	1967	20241119	7.78	3855	-45.01	20240319	1967	7.78	20241119	3855	-45.01	20240319	1967	7.78	20241119	1.20	N	011280	500	354 억	269196	N	N	2	N	N
155	20241203	150259	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2180	199	2	10.05	19747393145	8476022	26410.81	1980	2490	1980	2575	1387	1981	2329.79	0.38	0	-3332	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1544	30.70	0.45	12	11.97	71.00	4885.00	3855	20240319	-43.45	1967	20241119	10.83	3855	-43.45	20240319	1967	10.83	20241119	3855	-43.45	20240319	1967	10.83	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
156	20241203	140253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2160	179	2	9.04	18115039975	7728690	24082.17	1980	2490	1980	2575	1387	1981	2343.87	0.38	0	-4478	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1529	30.42	0.44	12	10.92	71.00	4885.00	3855	20240319	-43.97	1967	20241119	9.81	3855	-43.97	20240319	1967	9.81	20241119	3855	-43.97	20240319	1967	9.81	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
157	20241203	130253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2250	269	2	13.58	17083051275	7266250	22641.23	1980	2490	1980	2575	1387	1981	2351.01	0.38	0	-1108	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1593	31.69	0.46	12	10.26	71.00	4885.00	3855	20240319	-41.63	1967	20241119	14.39	3855	-41.63	20240319	1967	14.39	20241119	3855	-41.63	20240319	1967	14.39	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
158	20241203	120304	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2245	264	2	13.33	15841700855	6717592	20931.64	1980	2490	1980	2575	1387	1981	2358.24	0.38	0	-586	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1590	31.62	0.46	12	9.49	71.00	4885.00	3855	20240319	-41.76	1967	20241119	14.13	3855	-41.76	20240319	1967	14.13	20241119	3855	-41.76	20240319	1967	14.13	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
159	20241203	110253	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2345	364	2	18.37	13511923325	5702997	17770.22	1980	2490	1980	2575	1387	1981	2369.27	0.38	0	3381	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1660	33.03	0.48	12	8.05	71.00	4885.00	3855	20240319	-39.17	1967	20241119	19.22	3855	-39.17	20240319	1967	19.22	20241119	3855	-39.17	20240319	1967	19.22	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
160	20241203	100245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2095	114	2	5.75	130448400	63486	197.82	1980	2100	1980	2575	1387	1981	2054.76	0.38	0	6736	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1483	29.51	0.43	12	0.09	71.00	4885.00	3855	20240319	-45.65	1967	20241119	6.51	3855	-45.65	20240319	1967	6.51	20241119	3855	-45.65	20240319	1967	6.51	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
161	20241203	090245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	24	2	1.21	4672640	2353	7.33	1980	2005	1980	2575	1387	1981	1985.82	0.38	0	-635	2007	1994	1987	1974	1967	1990	1970	354	594	500	1260	5	1	70805940	1420	28.24	0.41	12	0.00	71.00	4885.00	3855	20240319	-47.99	1967	20241119	1.93	3855	-47.99	20240319	1967	1.93	20241119	3855	-47.99	20240319	1967	1.93	20241119	1.20	N	011280	500	354 억	269196	N	N	0	N	N
162	20241202	160239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1981	-19	5	-0.95	63688377	32093	110.47	2000	2000	1980	2600	1400	2000	1984.49	0.38	0	-2516	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1403	27.90	0.41	12	0.05	71.00	4885.00	3855	20240319	-48.61	1967	20241119	0.71	3855	-48.61	20240319	1967	0.71	20241119	3855	-48.61	20240319	1967	0.71	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
163	20241202	150255	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	-16	5	-0.80	56098061	28262	97.28	2000	2000	1980	2600	1400	2000	1984.93	0.38	0	-1181	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1405	27.94	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.53	1967	20241119	0.86	3855	-48.53	20240319	1967	0.86	20241119	3855	-48.53	20240319	1967	0.86	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
164	20241202	140247	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1982	-18	5	-0.90	51752107	26068	89.73	2000	2000	1981	2600	1400	2000	1985.27	0.38	0	-1113	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1403	27.92	0.41	12	0.04	71.00	4885.00	3855	20240319	-48.59	1967	20241119	0.76	3855	-48.59	20240319	1967	0.76	20241119	3855	-48.59	20240319	1967	0.76	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
165	20241202	130250	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	-16	5	-0.80	46381251	23358	80.40	2000	2000	1981	2600	1400	2000	1985.67	0.38	0	-1321	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1405	27.94	0.41	12	0.03	71.00	4885.00	3855	20240319	-48.53	1967	20241119	0.86	3855	-48.53	20240319	1967	0.86	20241119	3855	-48.53	20240319	1967	0.86	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
166	20241202	120254	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	-12	5	-0.60	30599970	15404	53.02	2000	2000	1984	2600	1400	2000	1986.50	0.38	0	-1077	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1408	28.00	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.43	1967	20241119	1.07	3855	-48.43	20240319	1967	1.07	20241119	3855	-48.43	20240319	1967	1.07	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
167	20241202	110241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-10	5	-0.50	24681088	12426	42.77	2000	2000	1984	2600	1400	2000	1986.25	0.38	0	-601	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1409	28.03	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.38	1967	20241119	1.17	3855	-48.38	20240319	1967	1.17	20241119	3855	-48.38	20240319	1967	1.17	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
168	20241202	100240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	-16	5	-0.80	21917545	11035	37.98	2000	2000	1984	2600	1400	2000	1986.18	0.38	0	-515	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	1	1	70805940	1405	27.94	0.41	12	0.02	71.00	4885.00	3855	20240319	-48.53	1967	20241119	0.86	3855	-48.53	20240319	1967	0.86	20241119	3855	-48.53	20240319	1967	0.86	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N
169	20241202	090241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	0	3	0.00	480000	240	0.83	2000	2000	2000	2600	1400	2000	2000.00	0.38	0	0	2032	2016	2004	1988	1976	2024	1996	354	600	500	1280	5	1	70805940	1416	28.17	0.41	12	0.00	71.00	4885.00	3855	20240319	-48.12	1967	20241119	1.68	3855	-48.12	20240319	1967	1.68	20241119	3855	-48.12	20240319	1967	1.68	20241119	1.20	N	011280	500	354 억	270931	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History