KissMeData/009460/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160253	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
3	20231229	150251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
4	20231229	140251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
5	20231229	130250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
6	20231229	120251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
7	20231229	110242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
8	20231229	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
9	20231229	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123384193	133146	152.69	925	936	916	1202	648	925	926.68	0.20	26209	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	120658	N	N	14	N	N
10	20231228	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	123102511	132843	152.34	925	936	916	1202	648	925	926.68	0.16	0	-2226	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.22	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	94449	N	N	14	N	N
11	20231228	150245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	103192705	111276	127.61	925	936	917	1202	648	925	927.36	0.16	0	-1468	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.19	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
12	20231228	140244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	40081945	43390	49.76	925	927	917	1202	648	925	923.76	0.16	0	-1047	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.07	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
13	20231228	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	0	3	0.00	39732458	43012	49.33	925	927	917	1202	648	925	923.75	0.16	0	-787	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	552	44.05	0.50	12	0.07	21.00	1851.00	1515	20230116	-38.94	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1515	-38.94	20230116	810	14.20	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
14	20231228	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	0	3	0.00	33994075	36793	42.19	925	927	920	1202	648	925	923.93	0.16	0	-777	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	552	44.05	0.50	12	0.06	21.00	1851.00	1515	20230116	-38.94	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1515	-38.94	20230116	810	14.20	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
15	20231228	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	1	2	0.11	14786634	15982	18.33	925	927	923	1202	648	925	925.21	0.16	0	-275	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.03	21.00	1851.00	1515	20230116	-38.88	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1515	-38.88	20230116	810	14.32	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
16	20231228	100241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	0	3	0.00	10898462	11779	13.51	925	927	923	1202	648	925	925.25	0.16	0	-230	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	552	44.05	0.50	12	0.02	21.00	1851.00	1515	20230116	-38.94	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1515	-38.94	20230116	810	14.20	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
17	20231228	090242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	0	3	0.00	1225625	1325	1.52	925	925	925	1202	648	925	925.00	0.16	0	0	940	932	917	909	894	936	913	298	277	500	620	1	1	59667486	552	44.05	0.50	12	0.00	21.00	1851.00	1515	20230116	-38.94	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1515	-38.94	20230116	810	14.20	20231031	1.15	N	009460	500	298 억	94449	N	N	0	N	N
18	20231227	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	20	2	2.21	79587777	87132	252.81	902	925	902	1176	634	905	913.40	0.16	0	-2108	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	552	44.05	0.50	12	0.15	21.00	1851.00	1515	20221222	-38.94	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1515	-38.94	20230116	810	14.20	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
19	20231227	150243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	18	2	1.99	74317725	81433	236.28	902	924	902	1176	634	905	912.62	0.16	0	-2100	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	551	43.95	0.50	12	0.14	21.00	1851.00	1515	20221222	-39.08	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1515	-39.08	20230116	810	13.95	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
20	20231227	140243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	16	2	1.77	67853840	74423	215.94	902	924	902	1176	634	905	911.73	0.16	0	-2180	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	550	43.86	0.50	12	0.12	21.00	1851.00	1515	20221222	-39.21	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1515	-39.21	20230116	810	13.70	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
21	20231227	130241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	15	2	1.66	63390387	69583	201.89	902	923	902	1176	634	905	911.00	0.16	0	-2221	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	549	43.81	0.50	12	0.12	21.00	1851.00	1515	20221222	-39.27	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1515	-39.27	20230116	810	13.58	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
22	20231227	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	7	2	0.77	34881401	38527	111.79	902	912	902	1176	634	905	905.38	0.16	0	-1713	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	544	43.43	0.49	12	0.06	21.00	1851.00	1515	20221222	-39.80	810	20231031	12.59	1515	-39.80	20230116	810	12.59	20231031	1515	-39.80	20230116	810	12.59	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
23	20231227	110243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	2	2	0.22	28773847	31808	92.29	902	908	902	1176	634	905	904.61	0.16	0	-1495	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	541	43.19	0.49	12	0.05	21.00	1851.00	1515	20221222	-40.13	810	20231031	11.98	1515	-40.13	20230116	810	11.98	20231031	1515	-40.13	20230116	810	11.98	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
24	20231227	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-1	5	-0.11	12065170	13342	38.71	902	908	902	1176	634	905	904.30	0.16	0	-1573	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.02	21.00	1851.00	1515	20221222	-40.33	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20230116	810	11.60	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
25	20231227	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	1	2	0.11	1193364	1323	3.84	902	908	902	1176	634	905	902.01	0.16	0	-3	914	909	905	900	896	907	898	298	271	500	610	1	1	59667486	541	43.14	0.49	12	0.00	21.00	1851.00	1515	20221222	-40.20	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1515	-40.20	20230116	810	11.85	20231031	1.18	N	009460	500	298 억	96889	N	N	0	N	N
26	20231226	160242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-1	5	-0.11	31114952	34465	144.16	910	910	901	1177	635	906	902.79	0.16	0	-1513	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.06	21.00	1851.00	1515	20221221	-40.26	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20230116	810	11.73	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
27	20231226	150241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-1	5	-0.11	20599252	22814	95.43	910	910	901	1177	635	906	902.92	0.16	0	-1416	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.04	21.00	1851.00	1515	20221221	-40.26	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20230116	810	11.73	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
28	20231226	140243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-1	5	-0.11	14708047	16286	68.12	910	910	901	1177	635	906	903.11	0.16	0	-1345	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.03	21.00	1851.00	1515	20221221	-40.26	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20230116	810	11.73	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
29	20231226	130242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-2	5	-0.22	12564439	13912	58.19	910	910	901	1177	635	906	903.14	0.16	0	-1223	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.02	21.00	1851.00	1515	20221221	-40.33	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20230116	810	11.60	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
30	20231226	120243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-2	5	-0.22	9533208	10555	44.15	910	910	901	1177	635	906	903.19	0.16	0	-995	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.02	21.00	1851.00	1515	20221221	-40.33	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20230116	810	11.60	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
31	20231226	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-1	5	-0.11	5828047	6460	27.02	910	910	901	1177	635	906	902.17	0.16	0	-882	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.01	21.00	1851.00	1515	20221221	-40.26	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20230116	810	11.73	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
32	20231226	100242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-2	5	-0.22	5678872	6295	26.33	910	910	901	1177	635	906	902.12	0.16	0	-882	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.01	21.00	1851.00	1515	20221221	-40.33	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20230116	810	11.60	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
33	20231226	090243	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	0	3	0.00	81881	90	0.38	910	910	906	1177	635	906	909.79	0.16	0	-6	912	908	904	900	896	911	903	298	271	500	610	1	1	59667486	541	43.14	0.49	12	0.00	21.00	1851.00	1515	20221221	-40.20	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1515	-40.20	20230116	810	11.85	20231031	1.18	N	009460	500	298 억	98402	N	N	0	N	N
34	20231222	160240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	1	2	0.11	21498889	23806	58.03	904	908	900	1176	634	905	903.09	0.17	0	-1990	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	541	43.14	0.49	12	0.04	21.00	1851.00	1555	20221220	-41.74	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1515	-40.20	20221222	810	11.85	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
35	20231222	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-2	5	-0.22	19050199	21103	51.44	904	908	900	1176	634	905	902.72	0.17	0	-1903	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	539	43.00	0.49	12	0.04	21.00	1851.00	1555	20221220	-41.93	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1515	-40.40	20221222	810	11.48	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
36	20231222	140239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-1	5	-0.11	12034600	13322	32.47	904	908	901	1176	634	905	903.36	0.17	0	-1207	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.02	21.00	1851.00	1555	20221220	-41.86	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20221222	810	11.60	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
37	20231222	130237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-1	5	-0.11	9628941	10659	25.98	904	908	901	1176	634	905	903.36	0.17	0	-795	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.02	21.00	1851.00	1555	20221220	-41.86	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20221222	810	11.60	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
38	20231222	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-3	5	-0.33	7029237	7778	18.96	904	908	901	1176	634	905	903.73	0.17	0	-560	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	538	42.95	0.49	12	0.01	21.00	1851.00	1555	20221220	-41.99	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1515	-40.46	20221222	810	11.36	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
39	20231222	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-2	5	-0.22	6026762	6668	16.25	904	908	901	1176	634	905	903.83	0.17	0	-514	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	539	43.00	0.49	12	0.01	21.00	1851.00	1555	20221220	-41.93	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1515	-40.40	20221222	810	11.48	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
40	20231222	100238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-1	5	-0.11	4575543	5061	12.34	904	908	901	1176	634	905	904.08	0.17	0	-442	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	539	43.05	0.49	12	0.01	21.00	1851.00	1555	20221220	-41.86	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1515	-40.33	20221222	810	11.60	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
41	20231222	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	0	3	0.00	308267	341	0.83	904	905	904	1176	634	905	904.01	0.17	0	-3	914	909	904	899	894	907	897	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.00	21.00	1851.00	1555	20221220	-41.80	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20221222	810	11.73	20231031	1.18	N	009460	500	298 억	100378	N	N	0	N	N
42	20231221	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	0	3	0.00	36978015	40975	92.06	909	909	899	1176	634	905	902.45	0.17	0	-4135	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.07	21.00	1851.00	1565	20221219	-42.17	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20221221	810	11.73	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
43	20231221	150239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	-4	5	-0.44	34047404	37736	84.78	909	909	899	1176	634	905	902.25	0.17	0	-2362	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	538	42.90	0.49	12	0.06	21.00	1851.00	1565	20221219	-42.43	810	20231031	11.23	1515	-40.53	20230116	810	11.23	20231031	1515	-40.53	20221221	810	11.23	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
44	20231221	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	901	-4	5	-0.44	22563670	25016	56.20	909	909	899	1176	634	905	901.97	0.17	0	-1577	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	538	42.90	0.49	12	0.04	21.00	1851.00	1565	20221219	-42.43	810	20231031	11.23	1515	-40.53	20230116	810	11.23	20231031	1515	-40.53	20221221	810	11.23	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
45	20231221	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-3	5	-0.33	22171535	24581	55.22	909	909	899	1176	634	905	901.98	0.17	0	-1439	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	538	42.95	0.49	12	0.04	21.00	1851.00	1565	20221219	-42.36	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1515	-40.46	20221221	810	11.36	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
46	20231221	120238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-2	5	-0.22	21208637	23513	52.83	909	909	899	1176	634	905	902.00	0.17	0	-1420	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	539	43.00	0.49	12	0.04	21.00	1851.00	1565	20221219	-42.30	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1515	-40.40	20221221	810	11.48	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
47	20231221	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-3	5	-0.33	15354643	17030	38.26	909	909	899	1176	634	905	901.62	0.17	0	-1414	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	538	42.95	0.49	12	0.03	21.00	1851.00	1565	20221219	-42.36	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1515	-40.46	20221221	810	11.36	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
48	20231221	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-3	5	-0.33	14518237	16102	36.18	909	909	899	1176	634	905	901.64	0.17	0	-685	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	538	42.95	0.49	12	0.03	21.00	1851.00	1565	20221219	-42.36	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1515	-40.46	20221221	810	11.36	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
49	20231221	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	0	3	0.00	116842	129	0.29	909	909	903	1176	634	905	905.75	0.17	0	-103	909	907	904	902	899	908	903	298	271	500	610	1	1	59667486	540	43.10	0.49	12	0.00	21.00	1851.00	1565	20221219	-42.17	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1515	-40.26	20221221	810	11.73	20231031	1.20	N	009460	500	298 억	102435	N	N	0	N	N
50	20231220	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	2	2	0.22	40223060	44508	152.58	903	906	901	1173	633	903	903.73	0.17	0	-918	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	540	43.10	0.49	12	0.07	21.00	1851.00	1565	20221219	-42.17	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1555	-41.80	20221220	810	11.73	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
51	20231220	150249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	2	2	0.22	36255559	40124	137.55	903	906	901	1173	633	903	903.59	0.17	0	-865	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	540	43.10	0.49	12	0.07	21.00	1851.00	1565	20221219	-42.17	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1555	-41.80	20221220	810	11.73	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
52	20231220	140254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	2	2	0.22	33642201	37234	127.64	903	906	901	1173	633	903	903.53	0.17	0	-396	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	540	43.10	0.49	12	0.06	21.00	1851.00	1565	20221219	-42.17	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1555	-41.80	20221220	810	11.73	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
53	20231220	130252	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	1	2	0.11	29315954	32448	111.24	903	906	901	1173	633	903	903.47	0.17	0	-380	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	539	43.05	0.49	12	0.05	21.00	1851.00	1565	20221219	-42.24	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1555	-41.86	20221220	810	11.60	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
54	20231220	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	0	3	0.00	19056998	21099	72.33	903	906	901	1173	633	903	903.22	0.17	0	-431	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	539	43.00	0.49	12	0.04	21.00	1851.00	1565	20221219	-42.30	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1555	-41.93	20221220	810	11.48	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
55	20231220	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	1	2	0.11	16924161	18742	64.25	903	906	901	1173	633	903	903.01	0.17	0	-212	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	539	43.05	0.49	12	0.03	21.00	1851.00	1565	20221219	-42.24	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1555	-41.86	20221220	810	11.60	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
56	20231220	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	3	2	0.33	15889038	17597	60.33	903	906	901	1173	633	903	902.94	0.17	0	-1	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	541	43.14	0.49	12	0.03	21.00	1851.00	1565	20221219	-42.11	810	20231031	11.85	1515	-40.20	20230116	810	11.85	20231031	1555	-41.74	20221220	810	11.85	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
57	20231220	090238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-1	5	-0.11	112855	125	0.43	903	903	902	1173	633	903	902.84	0.17	0	0	922	912	906	896	890	911	895	298	270	500	610	1	1	59667486	538	42.95	0.49	12	0.00	21.00	1851.00	1565	20221219	-42.36	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1555	-41.99	20221220	810	11.36	20231031	1.20	N	009460	500	298 억	103656	N	N	0	N	N
58	20231219	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-10	5	-1.10	26371658	29160	63.35	903	916	900	1186	640	913	904.38	0.18	0	-4986	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	539	43.00	0.49	12	0.05	21.00	1851.00	1575	20221215	-42.67	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1565	-42.30	20221219	810	11.48	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
59	20231219	150238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	-11	5	-1.20	23193961	25641	55.71	903	916	900	1186	640	913	904.57	0.18	0	-2216	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	538	42.95	0.49	12	0.04	21.00	1851.00	1575	20221215	-42.73	810	20231031	11.36	1515	-40.46	20230116	810	11.36	20231031	1565	-42.36	20221219	810	11.36	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
60	20231219	140238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-10	5	-1.10	18624965	20573	44.70	903	916	902	1186	640	913	905.31	0.18	0	-1688	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	539	43.00	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.67	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1565	-42.30	20221219	810	11.48	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
61	20231219	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	-10	5	-1.10	17253296	19054	41.40	903	916	902	1186	640	913	905.49	0.18	0	-1262	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	539	43.00	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.67	810	20231031	11.48	1515	-40.40	20230116	810	11.48	20231031	1565	-42.30	20221219	810	11.48	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
62	20231219	120239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-8	5	-0.88	16477936	18196	39.53	903	916	902	1186	640	913	905.58	0.18	0	-1114	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	540	43.10	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.54	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1565	-42.17	20221219	810	11.73	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
63	20231219	110239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	-9	5	-0.99	13738212	15164	32.94	903	916	902	1186	640	913	905.98	0.18	0	-970	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	539	43.05	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.60	810	20231031	11.60	1515	-40.33	20230116	810	11.60	20231031	1565	-42.24	20221219	810	11.60	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
64	20231219	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-8	5	-0.88	8034493	8864	19.26	903	916	903	1186	640	913	906.42	0.18	0	-739	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	540	43.10	0.49	12	0.01	21.00	1851.00	1575	20221215	-42.54	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1565	-42.17	20221219	810	11.73	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
65	20231219	090237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	0	3	0.00	2033263	2251	4.89	903	913	903	1186	640	913	903.27	0.18	0	1	924	918	913	907	902	916	905	298	273	500	620	1	1	59667486	545	43.48	0.49	12	0.00	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1565	-41.66	20221219	810	12.72	20231031	1.19	N	009460	500	298 억	106049	N	N	0	N	N
66	20231218	160238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-1	5	-0.11	41873019	45973	135.37	914	919	908	1188	640	914	910.82	0.18	0	-1541	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	545	43.48	0.49	12	0.08	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1565	-41.66	20221219	810	12.72	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
67	20231218	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-2	5	-0.22	39967932	43886	129.22	914	919	908	1188	640	914	910.72	0.18	0	-1509	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	544	43.43	0.49	12	0.07	21.00	1851.00	1575	20221215	-42.10	810	20231031	12.59	1515	-39.80	20230116	810	12.59	20231031	1565	-41.73	20221219	810	12.59	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
68	20231218	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-1	5	-0.11	25646702	28117	82.79	914	919	908	1188	640	914	912.14	0.18	0	-1486	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	545	43.48	0.49	12	0.05	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1565	-41.66	20221219	810	12.72	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
69	20231218	130237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-1	5	-0.11	21065135	23080	67.96	914	919	908	1188	640	914	912.70	0.18	0	-1435	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	545	43.48	0.49	12	0.04	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1565	-41.66	20221219	810	12.72	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
70	20231218	120235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	-3	5	-0.33	19060182	20881	61.48	914	919	908	1188	640	914	912.80	0.18	0	-1160	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	544	43.38	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.16	810	20231031	12.47	1515	-39.87	20230116	810	12.47	20231031	1565	-41.79	20221219	810	12.47	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
71	20231218	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	-3	5	-0.33	15708708	17204	50.66	914	919	908	1188	640	914	913.08	0.18	0	-1165	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	544	43.38	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.16	810	20231031	12.47	1515	-39.87	20230116	810	12.47	20231031	1565	-41.79	20221219	810	12.47	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
72	20231218	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	1	2	0.11	10920596	11946	35.17	914	919	908	1188	640	914	914.16	0.18	0	-1157	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	546	43.57	0.49	12	0.02	21.00	1851.00	1575	20221215	-41.90	810	20231031	12.96	1515	-39.60	20230116	810	12.96	20231031	1565	-41.53	20221219	810	12.96	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
73	20231218	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	1	2	0.11	59410	65	0.19	914	917	912	1188	640	914	914.00	0.18	0	-15	926	919	912	905	898	923	909	298	274	500	620	1	1	59667486	546	43.57	0.49	12	0.00	21.00	1851.00	1575	20221215	-41.90	810	20231031	12.96	1515	-39.60	20230116	810	12.96	20231031	1565	-41.53	20221219	810	12.96	20231031	1.20	N	009460	500	298 억	107675	N	N	0	N	N
74	20231215	160235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	914	0	3	0.00	30800586	33804	54.81	905	919	905	1188	640	914	911.15	0.18	0	-316	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	545	43.52	0.49	12	0.06	21.00	1851.00	1575	20221215	-41.97	810	20231031	12.84	1515	-39.67	20230116	810	12.84	20231031	1575	-41.97	20221215	810	12.84	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
75	20231215	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-1	5	-0.11	25842903	28379	46.02	905	919	905	1188	640	914	910.63	0.18	0	-330	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	545	43.48	0.49	12	0.05	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1575	-42.03	20221215	810	12.72	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
76	20231215	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-1	5	-0.11	20105084	22081	35.80	905	919	905	1188	640	914	910.52	0.18	0	-321	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	545	43.48	0.49	12	0.04	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1575	-42.03	20221215	810	12.72	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
77	20231215	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	-2	5	-0.22	15847829	17410	28.23	905	919	905	1188	640	914	910.27	0.18	0	-94	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	544	43.43	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.10	810	20231031	12.59	1515	-39.80	20230116	810	12.59	20231031	1575	-42.10	20221215	810	12.59	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
78	20231215	120235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	910	-4	5	-0.44	14585859	16023	25.98	905	919	905	1188	640	914	910.31	0.18	0	-84	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	543	43.33	0.49	12	0.03	21.00	1851.00	1575	20221215	-42.22	810	20231031	12.35	1515	-39.93	20230116	810	12.35	20231031	1575	-42.22	20221215	810	12.35	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
79	20231215	110236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	914	0	3	0.00	9860221	10837	17.57	905	919	905	1188	640	914	909.87	0.18	0	-57	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	545	43.52	0.49	12	0.02	21.00	1851.00	1575	20221215	-41.97	810	20231031	12.84	1515	-39.67	20230116	810	12.84	20231031	1575	-41.97	20221215	810	12.84	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
80	20231215	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	3	2	0.33	4594816	5043	8.18	905	919	905	1188	640	914	911.13	0.18	0	-60	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	547	43.67	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.78	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1575	-41.78	20221215	810	13.21	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
81	20231215	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-9	5	-0.98	266070	294	0.48	905	905	905	1188	640	914	905.00	0.18	0	1	932	922	911	901	890	917	896	298	274	500	620	1	1	59667486	540	43.10	0.49	12	0.00	21.00	1851.00	1575	20221215	-42.54	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1575	-42.54	20221215	810	11.73	20231031	1.23	N	009460	500	298 억	108109	N	N	0	N	N
82	20231214	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	914	-2	5	-0.22	55956356	61658	162.51	921	921	900	1190	642	916	907.53	0.18	0	-1809	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	545	43.52	0.49	12	0.10	21.00	1851.00	1575	20221215	-41.97	810	20231031	12.84	1515	-39.67	20230116	810	12.84	20231031	1575	-41.97	20221215	810	12.84	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
83	20231214	150242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-11	5	-1.20	46787463	51609	136.03	921	921	900	1190	642	916	906.58	0.18	0	-427	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	540	43.10	0.49	12	0.09	21.00	1851.00	1575	20221215	-42.54	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1575	-42.54	20221215	810	11.73	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
84	20231214	140242	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	-8	5	-0.87	35810530	39434	103.94	921	921	903	1190	642	916	908.11	0.18	0	-380	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	542	43.24	0.49	12	0.07	21.00	1851.00	1575	20221215	-42.35	810	20231031	12.10	1515	-40.07	20230116	810	12.10	20231031	1575	-42.35	20221215	810	12.10	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
85	20231214	130241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	908	-8	5	-0.87	24672620	27110	71.45	921	921	903	1190	642	916	910.09	0.18	0	-115	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	542	43.24	0.49	12	0.05	21.00	1851.00	1575	20221215	-42.35	810	20231031	12.10	1515	-40.07	20230116	810	12.10	20231031	1575	-42.35	20221215	810	12.10	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
86	20231214	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	-11	5	-1.20	20033557	21979	57.93	921	921	904	1190	642	916	911.49	0.18	0	-264	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	540	43.10	0.49	12	0.04	21.00	1851.00	1575	20221215	-42.54	810	20231031	11.73	1515	-40.26	20230116	810	11.73	20231031	1575	-42.54	20221215	810	11.73	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
87	20231214	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	915	-1	5	-0.11	10677741	11668	30.75	921	921	911	1190	642	916	915.13	0.18	0	-167	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	546	43.57	0.49	12	0.02	21.00	1851.00	1575	20221215	-41.90	810	20231031	12.96	1515	-39.60	20230116	810	12.96	20231031	1575	-41.90	20221215	810	12.96	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
88	20231214	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	917	1	2	0.11	4808383	5241	13.81	921	921	913	1190	642	916	917.46	0.18	0	-132	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	547	43.67	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.78	810	20231031	13.21	1515	-39.47	20230116	810	13.21	20231031	1575	-41.78	20221215	810	13.21	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
89	20231214	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	5	2	0.55	101310	110	0.29	921	921	921	1190	642	916	921.00	0.18	0	0	929	922	917	910	905	920	908	298	274	500	620	1	1	59667486	550	43.86	0.50	12	0.00	21.00	1851.00	1575	20221215	-41.52	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1575	-41.52	20221215	810	13.70	20231031	1.24	N	009460	500	298 억	109646	N	N	0	N	N
90	20231213	160233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	916	-4	5	-0.43	34736216	37926	115.42	918	924	912	1196	644	920	915.89	0.19	0	-629	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	547	43.62	0.49	12	0.06	21.00	1851.00	1575	20221215	-41.84	810	20231031	13.09	1515	-39.54	20230116	810	13.09	20231031	1575	-41.84	20221215	810	13.09	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
91	20231213	150240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	913	-7	5	-0.76	28796088	31441	95.69	918	924	912	1196	644	920	915.88	0.19	0	-359	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	545	43.48	0.49	12	0.05	21.00	1851.00	1575	20221215	-42.03	810	20231031	12.72	1515	-39.74	20230116	810	12.72	20231031	1575	-42.03	20221215	810	12.72	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
92	20231213	140241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	914	-6	5	-0.65	21153772	23072	70.22	918	924	913	1196	644	920	916.86	0.19	0	52	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	545	43.52	0.49	12	0.04	21.00	1851.00	1575	20221215	-41.97	810	20231031	12.84	1515	-39.67	20230116	810	12.84	20231031	1575	-41.97	20221215	810	12.84	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
93	20231213	130238	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	0	3	0.00	11728116	12774	38.88	918	924	915	1196	644	920	918.12	0.19	0	-2	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	549	43.81	0.50	12	0.02	21.00	1851.00	1575	20221215	-41.59	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1575	-41.59	20221215	810	13.58	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
94	20231213	120237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	0	3	0.00	9324591	10153	30.90	918	924	915	1196	644	920	918.41	0.19	0	-2	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	549	43.81	0.50	12	0.02	21.00	1851.00	1575	20221215	-41.59	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1575	-41.59	20221215	810	13.58	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
95	20231213	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	0	3	0.00	7777973	8469	25.77	918	924	915	1196	644	920	918.41	0.19	0	-2	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	549	43.81	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.59	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1575	-41.59	20221215	810	13.58	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
96	20231213	100240	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	-1	5	-0.11	6906039	7518	22.88	918	924	917	1196	644	920	918.60	0.19	0	0	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	548	43.76	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.65	810	20231031	13.46	1515	-39.34	20230116	810	13.46	20231031	1575	-41.65	20221215	810	13.46	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
97	20231213	090236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	919	-1	5	-0.11	459919	501	1.52	918	919	918	1196	644	920	918.00	0.19	0	0	928	923	920	915	912	922	914	298	276	500	620	1	1	59667486	548	43.76	0.50	12	0.00	21.00	1851.00	1575	20221215	-41.65	810	20231031	13.46	1515	-39.34	20230116	810	13.46	20231031	1575	-41.65	20221215	810	13.46	20231031	1.25	N	009460	500	298 억	110432	N	N	0	N	N
98	20231212	160227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	920	-6	5	-0.65	30267546	32855	70.64	922	925	917	1203	649	926	921.25	0.19	0	-391	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	549	43.81	0.50	12	0.06	21.00	1851.00	1575	20221215	-41.59	810	20231031	13.58	1515	-39.27	20230116	810	13.58	20231031	1575	-41.59	20221215	810	13.58	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
99	20231212	150233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	-3	5	-0.32	27653629	30015	64.53	922	925	917	1203	649	926	921.33	0.19	0	-139	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.05	21.00	1851.00	1575	20221215	-41.40	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1575	-41.40	20221215	810	13.95	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
100	20231212	140226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-4	5	-0.43	21630798	23476	50.47	922	925	917	1203	649	926	921.40	0.19	0	-139	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.04	21.00	1851.00	1575	20221215	-41.46	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1575	-41.46	20221215	810	13.83	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
101	20231212	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	-3	5	-0.32	15620125	16960	36.46	922	925	917	1203	649	926	921.00	0.19	0	-139	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.03	21.00	1851.00	1575	20221215	-41.40	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1575	-41.40	20221215	810	13.95	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
102	20231212	120223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-4	5	-0.43	15121836	16420	35.30	922	925	917	1203	649	926	920.94	0.19	0	-139	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.03	21.00	1851.00	1575	20221215	-41.46	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1575	-41.46	20221215	810	13.83	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
103	20231212	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	-3	5	-0.32	11819667	12841	27.61	922	925	917	1203	649	926	920.46	0.19	0	-136	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	551	43.95	0.50	12	0.02	21.00	1851.00	1575	20221215	-41.40	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1575	-41.40	20221215	810	13.95	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
104	20231212	100233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	-2	5	-0.22	9159735	9961	21.42	922	925	917	1203	649	926	919.56	0.19	0	-136	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1575	20221215	-41.33	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221215	810	14.07	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
105	20231212	090229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-4	5	-0.43	603910	655	1.41	922	922	922	1203	649	926	922.00	0.19	0	0	937	931	925	919	913	928	916	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.00	21.00	1851.00	1575	20221215	-41.46	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1575	-41.46	20221215	810	13.83	20231031	1.26	N	009460	500	298 억	110569	N	N	0	N	N
106	20231211	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-3	5	-0.32	41804690	45278	131.64	929	931	919	1207	651	929	923.29	0.18	-867	267	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.08	21.00	1851.00	1575	20221215	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
107	20231211	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	-8	5	-0.86	38090659	41263	119.96	929	931	919	1207	651	929	923.12	0.18	-867	367	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	550	43.86	0.50	12	0.07	21.00	1851.00	1575	20221215	-41.52	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1575	-41.52	20221215	810	13.70	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
108	20231211	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	-5	5	-0.54	31660832	34275	99.65	929	931	920	1207	651	929	923.73	0.18	-867	503	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	551	44.00	0.50	12	0.06	21.00	1851.00	1575	20221215	-41.33	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221215	810	14.07	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
109	20231211	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	-4	5	-0.43	19691278	21293	61.91	929	931	922	1207	651	929	924.78	0.18	-867	399	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	552	44.05	0.50	12	0.04	21.00	1851.00	1575	20221215	-41.27	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1575	-41.27	20221215	810	14.20	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
110	20231211	120232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-3	5	-0.32	19272959	20841	60.59	929	931	922	1207	651	929	924.76	0.18	-867	399	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.03	21.00	1851.00	1575	20221215	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
111	20231211	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-3	5	-0.32	12517816	13532	39.34	929	931	922	1207	651	929	925.05	0.18	-867	360	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.02	21.00	1851.00	1575	20221215	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
112	20231211	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-3	5	-0.32	4166358	4496	13.07	929	931	923	1207	651	929	926.68	0.18	-867	328	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
113	20231211	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	0	3	0.00	701395	755	2.20	929	929	929	1207	651	929	929.00	0.18	-867	0	937	933	928	924	919	935	926	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.00	21.00	1851.00	1575	20221215	-41.02	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221215	810	14.69	20231031	1.27	N	009460	500	298 억	109436	N	N	0	N	N
114	20231208	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	1	2	0.11	31879293	34395	222.94	928	932	923	1206	650	928	926.86	0.18	0	1027	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.06	21.00	1851.00	1575	20221215	-41.02	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221215	810	14.69	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
115	20231208	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	-1	5	-0.11	27546964	29731	192.71	928	932	923	1206	650	928	926.54	0.18	0	1028	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	553	44.14	0.50	12	0.05	21.00	1851.00	1575	20221215	-41.14	810	20231031	14.44	1515	-38.81	20230116	810	14.44	20231031	1575	-41.14	20221215	810	14.44	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
116	20231208	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	0	3	0.00	22092964	23861	154.66	928	931	923	1206	650	928	925.90	0.18	0	563	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	554	44.19	0.50	12	0.04	21.00	1851.00	1575	20221215	-41.08	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1575	-41.08	20221215	810	14.57	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
117	20231208	130227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	1	2	0.11	20466004	22107	143.29	928	931	923	1206	650	928	925.77	0.18	0	448	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.04	21.00	1851.00	1575	20221215	-41.02	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221215	810	14.69	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
118	20231208	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-2	5	-0.22	14284121	15425	99.98	928	931	923	1206	650	928	926.04	0.18	0	223	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.03	21.00	1851.00	1575	20221215	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
119	20231208	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	0	3	0.00	11070494	11958	77.51	928	929	923	1206	650	928	925.78	0.18	0	29	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	554	44.19	0.50	12	0.02	21.00	1851.00	1575	20221215	-41.08	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1575	-41.08	20221215	810	14.57	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
120	20231208	100229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-2	5	-0.22	6212710	6707	43.47	928	929	923	1206	650	928	926.30	0.18	0	-47	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
121	20231208	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	0	3	0.00	3105088	3346	21.69	928	928	928	1206	650	928	928.00	0.18	0	-1	933	930	926	923	919	928	921	298	278	500	630	1	1	59667486	554	44.19	0.50	12	0.01	21.00	1851.00	1575	20221215	-41.08	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1575	-41.08	20221215	810	14.57	20231031	1.28	N	009460	500	298 억	109436	N	N	6	N	N
122	20231207	160227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	-1	5	-0.11	14217424	15375	43.15	929	929	922	1207	651	929	924.71	0.18	0	-718	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	554	44.19	0.50	12	0.03	21.00	1851.00	1575	20221205	-41.08	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1575	-41.08	20221215	810	14.57	20231031	1.29	N	009460	500	298 억	110154	N	N	6	N	N
123	20231207	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-3	5	-0.32	11827918	12799	35.92	929	929	922	1207	651	929	924.13	0.18	0	-718	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.02	21.00	1851.00	1575	20221205	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
124	20231207	140229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	-2	5	-0.22	10208649	11048	31.01	929	929	922	1207	651	929	924.03	0.18	0	-715	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	553	44.14	0.50	12	0.02	21.00	1851.00	1575	20221205	-41.14	810	20231031	14.44	1515	-38.81	20230116	810	14.44	20231031	1575	-41.14	20221215	810	14.44	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
125	20231207	130226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-3	5	-0.32	6576995	7114	19.97	929	929	922	1207	651	929	924.51	0.18	0	-745	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	553	44.10	0.50	12	0.01	21.00	1851.00	1575	20221205	-41.21	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
126	20231207	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	0	3	0.00	5742270	6211	17.43	929	929	922	1207	651	929	924.53	0.18	0	-754	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	554	44.24	0.50	12	0.01	21.00	1851.00	1575	20221205	-41.02	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221215	810	14.69	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
127	20231207	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-7	5	-0.75	3209332	3473	9.75	929	929	922	1207	651	929	924.08	0.18	0	-531	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	550	43.90	0.50	12	0.01	21.00	1851.00	1575	20221205	-41.46	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1575	-41.46	20221215	810	13.83	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
128	20231207	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	-4	5	-0.43	2057103	2224	6.24	929	929	922	1207	651	929	924.96	0.18	0	-340	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	552	44.05	0.50	12	0.00	21.00	1851.00	1575	20221205	-41.27	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1575	-41.27	20221215	810	14.20	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
129	20231207	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	927	-2	5	-0.22	615905	663	1.86	929	929	927	1207	651	929	928.97	0.18	0	-11	936	932	926	922	916	929	919	298	278	500	630	1	1	59667486	553	44.14	0.50	12	0.00	21.00	1851.00	1575	20221205	-41.14	810	20231031	14.44	1515	-38.81	20230116	810	14.44	20231031	1575	-41.14	20221215	810	14.44	20231031	1.29	N	009460	500	298 억	110154	N	N	36	N	N
130	20231206	160222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	-1	5	-0.11	32933707	35631	230.55	930	930	920	1209	651	930	924.30	0.19	0	-936	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	554	44.24	0.50	12	0.06	21.00	1851.00	1590	20221202	-41.57	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221215	810	14.69	20231031	1.30	N	009460	500	298 억	110889	N	N	36	N	N
131	20231206	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	-2	5	-0.22	31183775	33747	218.36	930	930	920	1209	651	930	924.05	0.19	0	-722	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	554	44.19	0.50	12	0.06	21.00	1851.00	1590	20221202	-41.64	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1575	-41.08	20221215	810	14.57	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
132	20231206	140225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	-6	5	-0.65	12065469	13051	84.45	930	930	922	1209	651	930	924.49	0.19	0	-637	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1590	20221202	-41.89	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221215	810	14.07	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
133	20231206	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	-6	5	-0.65	10293756	11133	72.03	930	930	922	1209	651	930	924.62	0.19	0	-629	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1590	20221202	-41.89	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221215	810	14.07	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
134	20231206	120223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-4	5	-0.43	8872429	9595	62.08	930	930	922	1209	651	930	924.69	0.19	0	-608	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	553	44.10	0.50	12	0.02	21.00	1851.00	1590	20221202	-41.76	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
135	20231206	110227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-4	5	-0.43	6157081	6659	43.09	930	930	922	1209	651	930	924.63	0.19	0	-443	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	553	44.10	0.50	12	0.01	21.00	1851.00	1590	20221202	-41.76	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221215	810	14.32	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
136	20231206	100225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-8	5	-0.86	4341773	4696	30.38	930	930	922	1209	651	930	924.57	0.19	0	-360	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	550	43.90	0.50	12	0.01	21.00	1851.00	1590	20221202	-42.01	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1575	-41.46	20221215	810	13.83	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
137	20231206	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	930	0	3	0.00	79050	85	0.55	930	930	930	1209	651	930	930.00	0.19	0	0	937	933	927	923	917	935	925	298	279	500	630	1	1	59667486	555	44.29	0.50	12	0.00	21.00	1851.00	1590	20221202	-41.51	810	20231031	14.81	1515	-38.61	20230116	810	14.81	20231031	1575	-40.95	20221215	810	14.81	20231031	1.30	N	009460	500	298 억	110889	N	N	3	N	N
138	20231205	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	930	-2	5	-0.21	14253462	15404	26.31	921	931	921	1211	653	932	925.31	0.19	0	-1549	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	555	44.29	0.50	12	0.03	21.00	1851.00	1605	20221201	-42.06	810	20231031	14.81	1515	-38.61	20230116	810	14.81	20231031	1575	-40.95	20221205	810	14.81	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
139	20231205	150226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	-7	5	-0.75	11425657	12355	21.10	921	931	921	1211	653	932	924.78	0.19	0	-901	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	552	44.05	0.50	12	0.02	21.00	1851.00	1605	20221201	-42.37	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1575	-41.27	20221205	810	14.20	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
140	20231205	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	-8	5	-0.86	11169398	12078	20.63	921	931	921	1211	653	932	924.77	0.19	0	-664	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1605	20221201	-42.43	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221205	810	14.07	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
141	20231205	130226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	-8	5	-0.86	8292415	8966	15.31	921	931	921	1211	653	932	924.87	0.19	0	-462	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1605	20221201	-42.43	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221205	810	14.07	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
142	20231205	120226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	928	-4	5	-0.43	6875330	7434	12.70	921	931	921	1211	653	932	924.85	0.19	0	-462	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	554	44.19	0.50	12	0.01	21.00	1851.00	1605	20221201	-42.18	810	20231031	14.57	1515	-38.75	20230116	810	14.57	20231031	1575	-41.08	20221205	810	14.57	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
143	20231205	110225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	-3	5	-0.32	6031414	6524	11.14	921	931	921	1211	653	932	924.50	0.19	0	-166	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	554	44.24	0.50	12	0.01	21.00	1851.00	1605	20221201	-42.12	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221205	810	14.69	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
144	20231205	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	-6	5	-0.64	4154276	4495	7.68	921	931	921	1211	653	932	924.20	0.19	0	-111	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	553	44.10	0.50	12	0.01	21.00	1851.00	1605	20221201	-42.31	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221205	810	14.32	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
145	20231205	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	931	-1	5	-0.11	2223334	2414	4.12	921	931	921	1211	653	932	921.02	0.19	0	1	942	936	928	922	914	940	926	298	279	500	630	1	1	59667486	556	44.33	0.50	12	0.00	21.00	1851.00	1605	20221201	-41.99	810	20231031	14.94	1515	-38.55	20230116	810	14.94	20231031	1575	-40.89	20221205	810	14.94	20231031	1.27	N	009460	500	298 억	112439	N	N	3	N	N
146	20231204	160225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	932	8	2	0.87	54234693	58529	147.56	924	934	920	1201	647	924	926.63	0.18	0	2252	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	556	44.38	0.50	12	0.10	21.00	1851.00	1605	20221130	-41.93	810	20231031	15.06	1515	-38.48	20230116	810	15.06	20231031	1575	-40.83	20221205	810	15.06	20231031	1.28	N	009460	500	298 억	110187	N	N	3	N	N
147	20231204	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	929	5	2	0.54	47315228	51099	128.83	924	934	920	1201	647	924	925.95	0.18	0	2335	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	554	44.24	0.50	12	0.09	21.00	1851.00	1605	20221130	-42.12	810	20231031	14.69	1515	-38.68	20230116	810	14.69	20231031	1575	-41.02	20221205	810	14.69	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
148	20231204	140225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	932	8	2	0.87	44084348	47615	120.05	924	934	920	1201	647	924	925.85	0.18	0	2291	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	556	44.38	0.50	12	0.08	21.00	1851.00	1605	20221130	-41.93	810	20231031	15.06	1515	-38.48	20230116	810	15.06	20231031	1575	-40.83	20221205	810	15.06	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
149	20231204	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	926	2	2	0.22	22367527	24226	61.08	924	927	920	1201	647	924	923.29	0.18	0	802	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	553	44.10	0.50	12	0.04	21.00	1851.00	1605	20221130	-42.31	810	20231031	14.32	1515	-38.88	20230116	810	14.32	20231031	1575	-41.21	20221205	810	14.32	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
150	20231204	120224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	-2	5	-0.22	15084632	16338	41.19	924	927	921	1201	647	924	923.29	0.18	0	479	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	550	43.90	0.50	12	0.03	21.00	1851.00	1605	20221130	-42.55	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1575	-41.46	20221205	810	13.83	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
151	20231204	110225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	0	3	0.00	12371420	13397	33.78	924	927	921	1201	647	924	923.45	0.18	0	-259	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	551	44.00	0.50	12	0.02	21.00	1851.00	1605	20221130	-42.43	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221205	810	14.07	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
152	20231204	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	925	1	2	0.11	7925349	8581	21.63	924	927	921	1201	647	924	923.59	0.18	0	-917	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	552	44.05	0.50	12	0.01	21.00	1851.00	1605	20221130	-42.37	810	20231031	14.20	1515	-38.94	20230116	810	14.20	20231031	1575	-41.27	20221205	810	14.20	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
153	20231204	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	0	3	0.00	1254794	1358	3.42	924	925	924	1201	647	924	924.00	0.18	0	-134	930	926	920	916	910	929	919	298	277	500	620	1	1	59667486	551	44.00	0.50	12	0.00	21.00	1851.00	1605	20221130	-42.43	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1575	-41.33	20221205	810	14.07	20231031	1.28	N	009460	500	298 억	110187	N	N	0	N	N
154	20231201	160224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	924	2	2	0.22	36125447	39236	364.71	922	924	914	1198	646	922	920.72	0.18	0	-5562	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	551	44.00	0.50	12	0.07	21.00	1851.00	1605	20221130	-42.43	810	20231031	14.07	1515	-39.01	20230116	810	14.07	20231031	1605	-42.43	20221201	810	14.07	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
155	20231201	150225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	-1	5	-0.11	25225055	27434	255.01	922	923	914	1198	646	922	919.48	0.18	0	-5124	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	550	43.86	0.50	12	0.05	21.00	1851.00	1605	20221130	-42.62	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1605	-42.62	20221201	810	13.70	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
156	20231201	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	1	2	0.11	23492081	25551	237.51	922	923	914	1198	646	922	919.42	0.18	0	-5124	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.04	21.00	1851.00	1605	20221130	-42.49	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221201	810	13.95	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
157	20231201	130223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	1	2	0.11	22715778	24708	229.67	922	923	914	1198	646	922	919.37	0.18	0	-5124	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.04	21.00	1851.00	1605	20221130	-42.49	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221201	810	13.95	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
158	20231201	120225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	-1	5	-0.11	21625420	23524	218.67	922	923	914	1198	646	922	919.29	0.18	0	-4542	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	550	43.86	0.50	12	0.04	21.00	1851.00	1605	20221130	-42.62	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1605	-42.62	20221201	810	13.70	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
159	20231201	110223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	921	-1	5	-0.11	14621963	15887	147.68	922	923	918	1198	646	922	920.37	0.18	0	-4555	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	550	43.86	0.50	12	0.03	21.00	1851.00	1605	20221130	-42.62	810	20231031	13.70	1515	-39.21	20230116	810	13.70	20231031	1605	-42.62	20221201	810	13.70	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
160	20231201	100225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	923	1	2	0.11	12255067	13315	123.77	922	923	918	1198	646	922	920.40	0.18	0	-4555	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	551	43.95	0.50	12	0.02	21.00	1851.00	1605	20221130	-42.49	810	20231031	13.95	1515	-39.08	20230116	810	13.95	20231031	1605	-42.49	20221201	810	13.95	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N
161	20231201	090222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	922	0	3	0.00	831922	903	8.39	922	922	920	1198	646	922	921.29	0.18	0	-469	926	924	921	919	916	925	920	298	276	500	620	1	1	59667486	550	43.90	0.50	12	0.00	21.00	1851.00	1605	20221130	-42.55	810	20231031	13.83	1515	-39.14	20230116	810	13.83	20231031	1605	-42.55	20221201	810	13.83	20231031	1.30	N	009460	500	298 억	109930	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History