KissMeData/009200/price/prices-20241201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160244	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
3	20241231	150246	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
4	20241231	140245	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
5	20241231	130244	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
6	20241231	120244	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
7	20241231	110244	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
8	20241231	100246	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
9	20241231	090246	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	103125565	50459	17.66	2030	2060	2020	2665	1435	2050	2043.79	2.02	14736	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	840674	N	N	1	N	N
10	20241230	160243	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	102105565	49959	17.49	2030	2060	2020	2665	1435	2050	2043.79	1.98	0	12106	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
11	20241230	150245	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	92437615	45240	15.83	2030	2060	2020	2665	1435	2050	2043.27	1.98	0	9805	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.11	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
12	20241230	140245	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2055	5	2	0.24	81789535	40046	14.02	2030	2060	2020	2665	1435	2050	2042.39	1.98	0	8316	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	855	24.76	0.21	12	0.10	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
13	20241230	130244	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2045	-5	5	-0.24	65348470	32018	11.21	2030	2060	2020	2665	1435	2050	2040.99	1.98	0	8230	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	851	24.64	0.21	12	0.08	83.00	9962.00	2450	20240201	-16.53	1906	20241209	7.29	2450	-16.53	20240201	1906	7.29	20241209	2450	-16.53	20240201	1906	7.29	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
14	20241230	120244	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2050	0	3	0.00	55678550	27271	9.55	2030	2060	2020	2665	1435	2050	2041.68	1.98	0	7669	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	853	24.70	0.21	12	0.07	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
15	20241230	110245	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2055	5	2	0.24	38076300	18640	6.52	2030	2060	2020	2665	1435	2050	2042.72	1.98	0	7055	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	855	24.76	0.21	12	0.04	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
16	20241230	100245	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2045	-5	5	-0.24	17070025	8397	2.94	2030	2045	2020	2665	1435	2050	2032.87	1.98	0	2825	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	851	24.64	0.21	12	0.02	83.00	9962.00	2450	20240201	-16.53	1906	20241209	7.29	2450	-16.53	20240201	1906	7.29	20241209	2450	-16.53	20240201	1906	7.29	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
17	20241230	090246	57	100.00	KOSPI		종이·목재	N	N	N	N	N	2020	-30	5	-1.46	6480215	3198	1.12	2030	2030	2020	2665	1435	2050	2026.33	1.98	0	-207	2123	2086	2053	2016	1983	2070	2000	1040	615	2500	1510	5	1	41609310	841	24.34	0.20	12	0.01	83.00	9962.00	2450	20240201	-17.55	1906	20241209	5.98	2450	-17.55	20240201	1906	5.98	20241209	2450	-17.55	20240201	1906	5.98	20241209	0.92	N	009200	2500	1040 억	825938	N	N	1	N	N
18	20241227	160243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	-35	5	-1.68	584093915	285579	258.52	2055	2090	2020	2710	1460	2085	2045.24	2.05	0	-24027	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	853	24.70	0.21	12	0.69	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
19	20241227	150243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	-35	5	-1.68	549102920	268497	243.06	2055	2090	2020	2710	1460	2085	2045.10	2.05	0	-24750	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	853	24.70	0.21	12	0.65	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
20	20241227	140245	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2035	-50	5	-2.40	288157355	141487	128.08	2055	2070	2020	2710	1460	2085	2036.63	2.05	0	-19005	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	847	24.52	0.20	12	0.34	83.00	9962.00	2450	20240201	-16.94	1906	20241209	6.77	2450	-16.94	20240201	1906	6.77	20241209	2450	-16.94	20240201	1906	6.77	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
21	20241227	130244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2040	-45	5	-2.16	279785990	137367	124.35	2055	2070	2020	2710	1460	2085	2036.78	2.05	0	-17771	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	849	24.58	0.20	12	0.33	83.00	9962.00	2450	20240201	-16.73	1906	20241209	7.03	2450	-16.73	20240201	1906	7.03	20241209	2450	-16.73	20240201	1906	7.03	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
22	20241227	120243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2025	-60	5	-2.88	248491790	121957	110.40	2055	2070	2020	2710	1460	2085	2037.54	2.05	0	-16786	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	843	24.40	0.20	12	0.29	83.00	9962.00	2450	20240201	-17.35	1906	20241209	6.24	2450	-17.35	20240201	1906	6.24	20241209	2450	-17.35	20240201	1906	6.24	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
23	20241227	110244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2040	-45	5	-2.16	97817975	47726	43.20	2055	2070	2035	2710	1460	2085	2049.57	2.05	0	-14993	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	849	24.58	0.20	12	0.11	83.00	9962.00	2450	20240201	-16.73	1906	20241209	7.03	2450	-16.73	20240201	1906	7.03	20241209	2450	-16.73	20240201	1906	7.03	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
24	20241227	100244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	-35	5	-1.68	81068960	39535	35.79	2055	2070	2035	2710	1460	2085	2050.56	2.05	0	-12152	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	853	24.70	0.21	12	0.10	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
25	20241227	090246	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	-20	5	-0.96	16306805	7927	7.18	2055	2070	2055	2710	1460	2085	2057.12	2.05	0	296	2105	2095	2080	2070	2055	2100	2075	1040	625	2500	1540	5	1	41609310	859	24.88	0.21	12	0.02	83.00	9962.00	2450	20240201	-15.71	1906	20241209	8.34	2450	-15.71	20240201	1906	8.34	20241209	2450	-15.71	20240201	1906	8.34	20241209	0.94	N	009200	2500	1040 억	852776	N	N	1	N	N
26	20241226	160243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	-5	5	-0.24	227266655	109284	252.10	2075	2090	2065	2715	1465	2090	2079.60	2.02	0	14319	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	868	25.12	0.21	12	0.26	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.92	N	009200	2500	1040 억	838457	N	N	1	N	N
27	20241226	150242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	218073235	104862	241.90	2075	2090	2065	2715	1465	2090	2079.62	2.02	0	14718	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.25	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
28	20241226	140242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	-5	5	-0.24	202236610	97241	224.32	2075	2090	2065	2715	1465	2090	2079.75	2.02	0	15656	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	868	25.12	0.21	12	0.23	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
29	20241226	130244	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	-5	5	-0.24	194998760	93764	216.30	2075	2090	2065	2715	1465	2090	2079.68	2.02	0	15722	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	868	25.12	0.21	12	0.23	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
30	20241226	120243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	193228865	92913	214.33	2075	2090	2065	2715	1465	2090	2079.68	2.02	0	15797	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.22	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
31	20241226	110242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	159918570	76862	177.31	2075	2090	2070	2715	1465	2090	2080.59	2.02	0	13990	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.18	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
32	20241226	100242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	126433310	60793	140.24	2075	2090	2070	2715	1465	2090	2079.73	2.02	0	13966	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.15	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
33	20241226	090243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	28762195	13837	31.92	2075	2090	2075	2715	1465	2090	2078.64	2.02	0	4868	2113	2101	2088	2076	2063	2107	2082	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.03	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.92	N	009200	2500	1040 억	838457	N	N	0	N	N
34	20241224	160243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	90532590	43350	52.90	2085	2100	2075	2715	1465	2090	2088.41	2.01	0	2466	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.10	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
35	20241224	150242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2095	5	2	0.24	75009765	35924	43.84	2085	2100	2075	2715	1465	2090	2088.01	2.01	0	2966	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	872	25.24	0.21	12	0.09	83.00	9962.00	2450	20240201	-14.49	1906	20241209	9.92	2450	-14.49	20240201	1906	9.92	20241209	2450	-14.49	20240201	1906	9.92	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
36	20241224	140241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2095	5	2	0.24	68671395	32895	40.14	2085	2100	2075	2715	1465	2090	2087.59	2.01	0	4178	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	872	25.24	0.21	12	0.08	83.00	9962.00	2450	20240201	-14.49	1906	20241209	9.92	2450	-14.49	20240201	1906	9.92	20241209	2450	-14.49	20240201	1906	9.92	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
37	20241224	130242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2095	5	2	0.24	53383945	25587	31.23	2085	2100	2075	2715	1465	2090	2086.37	2.01	0	3862	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	872	25.24	0.21	12	0.06	83.00	9962.00	2450	20240201	-14.49	1906	20241209	9.92	2450	-14.49	20240201	1906	9.92	20241209	2450	-14.49	20240201	1906	9.92	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
38	20241224	120241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	44579700	21376	26.09	2085	2100	2075	2715	1465	2090	2085.50	2.01	0	5598	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.05	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
39	20241224	110243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	40113900	19232	23.47	2085	2100	2075	2715	1465	2090	2085.79	2.01	0	5720	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.05	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
40	20241224	100242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	35184030	16862	20.58	2085	2100	2075	2715	1465	2090	2086.59	2.01	0	5078	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.04	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
41	20241224	090243	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2095	5	2	0.24	12248300	5868	7.16	2085	2095	2085	2715	1465	2090	2087.30	2.01	0	1633	2126	2107	2081	2062	2036	2117	2072	1040	625	2500	1540	5	1	41609310	872	25.24	0.21	12	0.01	83.00	9962.00	2450	20240201	-14.49	1906	20241209	9.92	2450	-14.49	20240201	1906	9.92	20241209	2450	-14.49	20240201	1906	9.92	20241209	0.91	N	009200	2500	1040 억	835756	N	N	45	N	N
42	20241223	160241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	35	2	1.70	169757310	81612	154.10	2060	2100	2055	2670	1440	2055	2080.19	1.96	0	17798	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	870	25.18	0.21	12	0.20	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.91	N	009200	2500	1040 억	817041	N	N	45	N	N
43	20241223	150242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	35	2	1.70	166416100	80015	151.09	2060	2100	2055	2670	1440	2055	2079.95	1.96	0	16838	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	870	25.18	0.21	12	0.19	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
44	20241223	140240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	30	2	1.46	134894620	64930	122.60	2060	2100	2055	2670	1440	2055	2077.69	1.96	0	13258	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	868	25.12	0.21	12	0.16	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
45	20241223	130242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	30	2	1.46	122976635	59214	111.81	2060	2100	2055	2670	1440	2055	2076.98	1.96	0	9408	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	868	25.12	0.21	12	0.14	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
46	20241223	120241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	25	2	1.22	98241540	47266	89.25	2060	2100	2055	2670	1440	2055	2078.70	1.96	0	8771	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	865	25.06	0.21	12	0.11	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
47	20241223	110241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	30	2	1.46	89882030	43231	81.63	2060	2100	2055	2670	1440	2055	2079.36	1.96	0	8656	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	868	25.12	0.21	12	0.10	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
48	20241223	100241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	30	2	1.46	31371860	15185	28.67	2060	2085	2055	2670	1440	2055	2066.30	1.96	0	2719	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	868	25.12	0.21	12	0.04	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
49	20241223	090241	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	0	3	0.00	4023545	1953	3.69	2060	2070	2055	2670	1440	2055	2061.68	1.96	0	1368	2091	2072	2056	2037	2021	2065	2030	1040	615	2500	1520	5	1	41609310	855	24.76	0.21	12	0.00	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	0.91	N	009200	2500	1040 억	817041	N	N	9	N	N
50	20241220	160239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-25	5	-1.20	108175870	52752	103.19	2065	2075	2040	2700	1460	2080	2050.65	1.99	0	-2158	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	855	24.76	0.21	12	0.13	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	0.80	N	009200	2500	1040 억	827084	N	N	9	N	N
51	20241220	150240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	-30	5	-1.44	100042230	48784	95.43	2065	2075	2040	2700	1460	2080	2050.72	1.99	0	-2229	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	853	24.70	0.21	12	0.12	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
52	20241220	140240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-25	5	-1.20	86408385	42113	82.38	2065	2075	2045	2700	1460	2080	2051.82	1.99	0	-2058	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	855	24.76	0.21	12	0.10	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
53	20241220	130240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	-30	5	-1.44	67231855	32752	64.07	2065	2075	2045	2700	1460	2080	2052.76	1.99	0	-2687	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	853	24.70	0.21	12	0.08	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
54	20241220	120239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	30483560	14823	29.00	2065	2075	2050	2700	1460	2080	2056.50	1.99	0	-1931	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.04	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
55	20241220	110238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	25880600	12586	24.62	2065	2075	2050	2700	1460	2080	2056.30	1.99	0	-1519	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.03	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
56	20241220	100239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	18935560	9212	18.02	2065	2075	2050	2700	1460	2080	2055.53	1.99	0	-1526	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.02	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
57	20241220	090240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	-5	5	-0.24	242105	117	0.23	2065	2075	2065	2700	1460	2080	2069.27	1.99	0	-9	2116	2097	2071	2052	2026	2107	2062	1040	620	2500	1530	5	1	41609310	863	25.00	0.21	12	0.00	83.00	9962.00	2450	20240201	-15.31	1906	20241209	8.87	2450	-15.31	20240201	1906	8.87	20241209	2450	-15.31	20240201	1906	8.87	20241209	0.80	N	009200	2500	1040 억	827084	N	N	0	N	N
58	20241219	160240	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	105952980	51122	39.37	2070	2090	2045	2715	1465	2090	2072.55	2.02	0	-12941	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.12	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
59	20241219	150238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	-20	5	-0.96	103584355	49980	38.49	2070	2090	2045	2715	1465	2090	2072.52	2.02	0	-12804	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	861	24.94	0.21	12	0.12	83.00	9962.00	2450	20240201	-15.51	1906	20241209	8.60	2450	-15.51	20240201	1906	8.60	20241209	2450	-15.51	20240201	1906	8.60	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
60	20241219	140239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	0	3	0.00	97930360	47258	36.40	2070	2090	2045	2715	1465	2090	2072.25	2.02	0	-10674	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	870	25.18	0.21	12	0.11	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
61	20241219	130238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	-20	5	-0.96	65404285	31621	24.35	2070	2080	2045	2715	1465	2090	2068.38	2.02	0	-4624	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	861	24.94	0.21	12	0.08	83.00	9962.00	2450	20240201	-15.51	1906	20241209	8.60	2450	-15.51	20240201	1906	8.60	20241209	2450	-15.51	20240201	1906	8.60	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
62	20241219	120239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	-15	5	-0.72	62432390	30184	23.25	2070	2080	2045	2715	1465	2090	2068.39	2.02	0	-4705	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	863	25.00	0.21	12	0.07	83.00	9962.00	2450	20240201	-15.31	1906	20241209	8.87	2450	-15.31	20240201	1906	8.87	20241209	2450	-15.31	20240201	1906	8.87	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
63	20241219	110239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	-10	5	-0.48	54971975	26593	20.48	2070	2080	2045	2715	1465	2090	2067.16	2.02	0	-2865	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	865	25.06	0.21	12	0.06	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
64	20241219	100239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	-25	5	-1.20	40936900	19822	15.27	2070	2080	2045	2715	1465	2090	2065.23	2.02	0	-2343	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	859	24.88	0.21	12	0.05	83.00	9962.00	2450	20240201	-15.71	1906	20241209	8.34	2450	-15.71	20240201	1906	8.34	20241209	2450	-15.71	20240201	1906	8.34	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
65	20241219	090239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	-45	5	-2.15	7028810	3416	2.63	2070	2070	2045	2715	1465	2090	2057.61	2.02	0	-88	2126	2107	2076	2057	2026	2117	2067	1040	625	2500	1540	5	1	41609310	851	24.64	0.21	12	0.01	83.00	9962.00	2450	20240201	-16.53	1906	20241209	7.29	2450	-16.53	20240201	1906	7.29	20241209	2450	-16.53	20240201	1906	7.29	20241209	0.82	N	009200	2500	1040 억	842077	N	N	38	N	N
66	20241218	160238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	40	2	1.95	269634390	129598	95.02	2050	2095	2045	2665	1435	2050	2080.55	1.97	0	19413	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	870	25.18	0.21	12	0.31	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	0.95	N	009200	2500	1040 억	818438	N	N	38	N	N
67	20241218	150239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	35	2	1.71	252678415	121470	89.06	2050	2095	2045	2665	1435	2050	2080.17	1.97	0	14690	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	868	25.12	0.21	12	0.29	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
68	20241218	140238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	35	2	1.71	229003950	110115	80.74	2050	2095	2045	2665	1435	2050	2079.68	1.97	0	14628	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	868	25.12	0.21	12	0.26	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
69	20241218	130238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	30	2	1.46	85485550	41328	30.30	2050	2080	2045	2665	1435	2050	2068.47	1.97	0	8246	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	865	25.06	0.21	12	0.10	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
70	20241218	120239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	25	2	1.22	66018320	31954	23.43	2050	2080	2045	2665	1435	2050	2066.04	1.97	0	6908	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	863	25.00	0.21	12	0.08	83.00	9962.00	2450	20240201	-15.31	1906	20241209	8.87	2450	-15.31	20240201	1906	8.87	20241209	2450	-15.31	20240201	1906	8.87	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
71	20241218	110239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	30	2	1.46	53494545	25914	19.00	2050	2080	2045	2665	1435	2050	2064.31	1.97	0	7047	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	865	25.06	0.21	12	0.06	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
72	20241218	100239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	15	2	0.73	27283955	13241	9.71	2050	2075	2045	2665	1435	2050	2060.57	1.97	0	4612	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	859	24.88	0.21	12	0.03	83.00	9962.00	2450	20240201	-15.71	1906	20241209	8.34	2450	-15.71	20240201	1906	8.34	20241209	2450	-15.71	20240201	1906	8.34	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
73	20241218	090239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2045	-5	5	-0.24	4840760	2365	1.73	2050	2060	2045	2665	1435	2050	2046.83	1.97	0	1372	2120	2085	2050	2015	1980	2067	1997	1040	615	2500	1510	5	1	41609310	851	24.64	0.21	12	0.01	83.00	9962.00	2450	20240201	-16.53	1906	20241209	7.29	2450	-16.53	20240201	1906	7.29	20241209	2450	-16.53	20240201	1906	7.29	20241209	0.95	N	009200	2500	1040 억	818438	N	N	1	N	N
74	20241217	160238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	-30	5	-1.44	278044625	135333	83.43	2075	2085	2015	2700	1460	2080	2054.64	1.85	0	43919	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	853	24.70	0.21	12	0.33	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	1.17	N	009200	2500	1040 억	771692	N	N	1	N	N
75	20241217	150238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	-25	5	-1.20	251652125	122470	75.50	2075	2085	2015	2700	1460	2080	2054.81	1.85	0	39550	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	855	24.76	0.21	12	0.29	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
76	20241217	140239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	160453320	78149	48.18	2075	2085	2015	2700	1460	2080	2053.17	1.85	0	11824	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.19	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
77	20241217	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	152460865	74269	45.79	2075	2085	2015	2700	1460	2080	2052.82	1.85	0	9055	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.18	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
78	20241217	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	141874270	69116	42.61	2075	2085	2015	2700	1460	2080	2052.70	1.85	0	6969	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.17	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
79	20241217	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	124208175	60525	37.31	2075	2085	2015	2700	1460	2080	2052.18	1.85	0	4580	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.15	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
80	20241217	100238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	-20	5	-0.96	112010995	54582	33.65	2075	2085	2015	2700	1460	2080	2052.16	1.85	0	2347	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	857	24.82	0.21	12	0.13	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
81	20241217	090238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	0	3	0.00	5167100	2490	1.54	2075	2085	2075	2700	1460	2080	2075.14	1.85	0	-2410	2123	2101	2083	2061	2043	2092	2052	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.01	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.17	N	009200	2500	1040 억	771692	N	N	2	N	N
82	20241216	160237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	335053110	161160	115.67	2100	2105	2065	2690	1450	2070	2079.01	1.75	0	41362	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.39	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.13	N	009200	2500	1040 억	729876	N	N	2	N	N
83	20241216	150238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	325144150	156383	112.24	2100	2105	2065	2690	1450	2070	2079.16	1.75	0	40136	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.38	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
84	20241216	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	302414155	145420	104.37	2100	2105	2065	2690	1450	2070	2079.60	1.75	0	38756	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.35	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
85	20241216	130238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	262949650	126418	90.73	2100	2105	2065	2690	1450	2070	2080.01	1.75	0	36313	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.30	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
86	20241216	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	193176845	92754	66.57	2100	2105	2070	2690	1450	2070	2082.69	1.75	0	11773	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.22	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
87	20241216	110238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2080	10	2	0.48	185854490	89231	64.04	2100	2105	2070	2690	1450	2070	2082.86	1.75	0	10861	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	865	25.06	0.21	12	0.21	83.00	9962.00	2450	20240201	-15.10	1906	20241209	9.13	2450	-15.10	20240201	1906	9.13	20241209	2450	-15.10	20240201	1906	9.13	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
88	20241216	100238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2090	20	2	0.97	107435680	51369	36.87	2100	2105	2070	2690	1450	2070	2091.48	1.75	0	-6018	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	870	25.18	0.21	12	0.12	83.00	9962.00	2450	20240201	-14.69	1906	20241209	9.65	2450	-14.69	20240201	1906	9.65	20241209	2450	-14.69	20240201	1906	9.65	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
89	20241216	090238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2085	15	2	0.72	14023565	6692	4.80	2100	2100	2080	2690	1450	2070	2095.83	1.75	0	-2198	2116	2092	2056	2032	1996	2105	2045	1040	620	2500	1530	5	1	41609310	868	25.12	0.21	12	0.02	83.00	9962.00	2450	20240201	-14.90	1906	20241209	9.39	2450	-14.90	20240201	1906	9.39	20241209	2450	-14.90	20240201	1906	9.39	20241209	1.13	N	009200	2500	1040 억	729876	N	N	40	N	N
90	20241213	160232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	50	2	2.48	280826195	136500	84.19	2020	2080	2020	2625	1415	2020	2057.33	1.77	0	-7199	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	861	24.94	0.21	12	0.33	83.00	9962.00	2450	20240201	-15.51	1906	20241209	8.60	2450	-15.51	20240201	1906	8.60	20241209	2450	-15.51	20240201	1906	8.60	20241209	1.01	N	009200	2500	1040 억	735830	N	N	40	N	N
91	20241213	150237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2075	55	2	2.72	275116935	133738	82.49	2020	2080	2020	2625	1415	2020	2057.13	1.77	0	-7840	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	863	25.00	0.21	12	0.32	83.00	9962.00	2450	20240201	-15.31	1906	20241209	8.87	2450	-15.31	20240201	1906	8.87	20241209	2450	-15.31	20240201	1906	8.87	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
92	20241213	140238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2065	45	2	2.23	222688895	108417	66.87	2020	2075	2020	2625	1415	2020	2054.00	1.77	0	-2880	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	859	24.88	0.21	12	0.26	83.00	9962.00	2450	20240201	-15.71	1906	20241209	8.34	2450	-15.71	20240201	1906	8.34	20241209	2450	-15.71	20240201	1906	8.34	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
93	20241213	130238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	35	2	1.73	144881140	70642	43.57	2020	2075	2020	2625	1415	2020	2050.92	1.77	0	-2669	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	855	24.76	0.21	12	0.17	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
94	20241213	120238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2055	35	2	1.73	132053020	64393	39.72	2020	2075	2020	2625	1415	2020	2050.74	1.77	0	-3561	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	855	24.76	0.21	12	0.15	83.00	9962.00	2450	20240201	-16.12	1906	20241209	7.82	2450	-16.12	20240201	1906	7.82	20241209	2450	-16.12	20240201	1906	7.82	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
95	20241213	110237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	30	2	1.49	115781500	56470	34.83	2020	2075	2020	2625	1415	2020	2050.32	1.77	0	-3463	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	853	24.70	0.21	12	0.14	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
96	20241213	100237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2070	50	2	2.48	103769245	50621	31.22	2020	2075	2020	2625	1415	2020	2049.92	1.77	0	-4959	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	861	24.94	0.21	12	0.12	83.00	9962.00	2450	20240201	-15.51	1906	20241209	8.60	2450	-15.51	20240201	1906	8.60	20241209	2450	-15.51	20240201	1906	8.60	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
97	20241213	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	0	3	0.00	541360	268	0.17	2020	2020	2020	2625	1415	2020	2020.00	1.77	0	2	2090	2055	2030	1995	1970	2042	1982	1040	605	2500	1490	5	1	41609310	841	24.34	0.20	12	0.00	83.00	9962.00	2450	20240201	-17.55	1906	20241209	5.98	2450	-17.55	20240201	1906	5.98	20241209	2450	-17.55	20240201	1906	5.98	20241209	1.01	N	009200	2500	1040 억	735830	N	N	413	N	N
98	20241212	160237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	-20	5	-0.98	328338500	161765	125.73	2040	2065	2005	2650	1430	2040	2029.72	1.73	0	13309	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	841	24.34	0.20	12	0.39	83.00	9962.00	2450	20240201	-17.55	1906	20241209	5.98	2450	-17.55	20240201	1906	5.98	20241209	2450	-17.55	20240201	1906	5.98	20241209	0.99	N	009200	2500	1040 억	720389	N	N	413	N	N
99	20241212	150237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2035	-5	5	-0.25	314944550	155137	120.58	2040	2065	2005	2650	1430	2040	2030.11	1.73	0	12585	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	847	24.52	0.20	12	0.37	83.00	9962.00	2450	20240201	-16.94	1906	20241209	6.77	2450	-16.94	20240201	1906	6.77	20241209	2450	-16.94	20240201	1906	6.77	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
100	20241212	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2030	-10	5	-0.49	261502865	128714	100.04	2040	2065	2005	2650	1430	2040	2031.66	1.73	0	2384	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	845	24.46	0.20	12	0.31	83.00	9962.00	2450	20240201	-17.14	1906	20241209	6.51	2450	-17.14	20240201	1906	6.51	20241209	2450	-17.14	20240201	1906	6.51	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
101	20241212	130236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2050	10	2	0.49	186867430	91849	71.39	2040	2065	2015	2650	1430	2040	2034.51	1.73	0	368	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	853	24.70	0.21	12	0.22	83.00	9962.00	2450	20240201	-16.33	1906	20241209	7.56	2450	-16.33	20240201	1906	7.56	20241209	2450	-16.33	20240201	1906	7.56	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
102	20241212	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2035	-5	5	-0.25	154471085	75972	59.05	2040	2065	2015	2650	1430	2040	2033.26	1.73	0	898	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	847	24.52	0.20	12	0.18	83.00	9962.00	2450	20240201	-16.94	1906	20241209	6.77	2450	-16.94	20240201	1906	6.77	20241209	2450	-16.94	20240201	1906	6.77	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
103	20241212	110235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2030	-10	5	-0.49	130581595	64208	49.91	2040	2065	2015	2650	1430	2040	2033.73	1.73	0	832	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	845	24.46	0.20	12	0.15	83.00	9962.00	2450	20240201	-17.14	1906	20241209	6.51	2450	-17.14	20240201	1906	6.51	20241209	2450	-17.14	20240201	1906	6.51	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
104	20241212	100235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2035	-5	5	-0.25	49940330	24498	19.04	2040	2065	2030	2650	1430	2040	2038.55	1.73	0	-1397	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	847	24.52	0.20	12	0.06	83.00	9962.00	2450	20240201	-16.94	1906	20241209	6.77	2450	-16.94	20240201	1906	6.77	20241209	2450	-16.94	20240201	1906	6.77	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
105	20241212	090236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2060	20	2	0.98	6084915	2979	2.32	2040	2065	2035	2650	1430	2040	2042.61	1.73	0	-502	2103	2071	2028	1996	1953	2087	2012	1040	610	2500	1500	5	1	41609310	857	24.82	0.21	12	0.01	83.00	9962.00	2450	20240201	-15.92	1906	20241209	8.08	2450	-15.92	20240201	1906	8.08	20241209	2450	-15.92	20240201	1906	8.08	20241209	0.99	N	009200	2500	1040 억	720389	N	N	0	N	N
106	20241211	160235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2040	55	2	2.77	252869398	125112	138.75	1985	2060	1985	2580	1390	1985	2021.14	1.67	0	26640	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	849	24.58	0.20	12	0.30	83.00	9962.00	2450	20240201	-16.73	1906	20241209	7.03	2450	-16.73	20240201	1906	7.03	20241209	2450	-16.73	20240201	1906	7.03	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
107	20241211	150208	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2040	55	2	2.77	181873298	90512	100.38	1985	2040	1985	2580	1390	1985	2009.38	1.67	0	27392	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	849	24.58	0.20	12	0.22	83.00	9962.00	2450	20240201	-16.73	1906	20241209	7.03	2450	-16.73	20240201	1906	7.03	20241209	2450	-16.73	20240201	1906	7.03	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
108	20241211	140236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2015	30	2	1.51	109164933	54515	60.46	1985	2020	1985	2580	1390	1985	2002.48	1.67	0	14209	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	838	24.28	0.20	12	0.13	83.00	9962.00	2450	20240201	-17.76	1906	20241209	5.72	2450	-17.76	20240201	1906	5.72	20241209	2450	-17.76	20240201	1906	5.72	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
109	20241211	130236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	25	2	1.26	88600033	44290	49.12	1985	2015	1985	2580	1390	1985	2000.45	1.67	0	13222	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	836	24.22	0.20	12	0.11	83.00	9962.00	2450	20240201	-17.96	1906	20241209	5.46	2450	-17.96	20240201	1906	5.46	20241209	2450	-17.96	20240201	1906	5.46	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
110	20241211	120235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	25	2	1.26	84271168	42131	46.72	1985	2015	1985	2580	1390	1985	2000.22	1.67	0	13372	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	836	24.22	0.20	12	0.10	83.00	9962.00	2450	20240201	-17.96	1906	20241209	5.46	2450	-17.96	20240201	1906	5.46	20241209	2450	-17.96	20240201	1906	5.46	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
111	20241211	110236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	25	2	1.26	76960738	38485	42.68	1985	2015	1985	2580	1390	1985	1999.76	1.67	0	13502	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	836	24.22	0.20	12	0.09	83.00	9962.00	2450	20240201	-17.96	1906	20241209	5.46	2450	-17.96	20240201	1906	5.46	20241209	2450	-17.96	20240201	1906	5.46	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
112	20241211	100236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	20	2	1.01	59231143	29638	32.87	1985	2015	1985	2580	1390	1985	1998.49	1.67	0	13348	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	5	1	41609310	834	24.16	0.20	12	0.07	83.00	9962.00	2450	20240201	-18.16	1906	20241209	5.19	2450	-18.16	20240201	1906	5.19	20241209	2450	-18.16	20240201	1906	5.19	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
113	20241211	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	5	2	0.25	3229532	1625	1.80	1985	1992	1985	2580	1390	1985	1987.40	1.67	0	-922	2088	2036	1973	1921	1858	2062	1947	1040	595	2500	1460	1	1	41609310	828	23.98	0.20	12	0.00	83.00	9962.00	2450	20240201	-18.78	1906	20241209	4.41	2450	-18.78	20240201	1906	4.41	20241209	2450	-18.78	20240201	1906	4.41	20241209	0.97	N	009200	2500	1040 억	693891	N	N	1	N	N
114	20241210	160236	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1985	69	2	3.60	175406146	88865	88.34	1910	2025	1910	2490	1342	1916	1973.79	1.63	0	14840	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	826	23.92	0.20	12	0.21	83.00	9962.00	2450	20240201	-18.98	1906	20241209	4.14	2450	-18.98	20240201	1906	4.14	20241209	2450	-18.98	20240201	1906	4.14	20241209	1.02	N	009200	2500	1040 억	677927	N	N	1	N	N
115	20241210	150235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	67	2	3.50	167258535	84757	84.26	1910	2025	1910	2490	1342	1916	1973.39	1.63	0	14996	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	825	23.89	0.20	12	0.20	83.00	9962.00	2450	20240201	-19.06	1906	20241209	4.04	2450	-19.06	20240201	1906	4.04	20241209	2450	-19.06	20240201	1906	4.04	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
116	20241210	140235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	59	2	3.08	141731276	71876	71.45	1910	2025	1910	2490	1342	1916	1971.89	1.63	0	10098	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	822	23.80	0.20	12	0.17	83.00	9962.00	2450	20240201	-19.39	1906	20241209	3.62	2450	-19.39	20240201	1906	3.62	20241209	2450	-19.39	20240201	1906	3.62	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
117	20241210	130234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	59	2	3.08	128009766	64925	64.54	1910	2025	1910	2490	1342	1916	1971.66	1.63	0	3591	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	822	23.80	0.20	12	0.16	83.00	9962.00	2450	20240201	-19.39	1906	20241209	3.62	2450	-19.39	20240201	1906	3.62	20241209	2450	-19.39	20240201	1906	3.62	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
118	20241210	120234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	68	2	3.55	120667692	61209	60.85	1910	2025	1910	2490	1342	1916	1971.40	1.63	0	4174	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	826	23.90	0.20	12	0.15	83.00	9962.00	2450	20240201	-19.02	1906	20241209	4.09	2450	-19.02	20240201	1906	4.09	20241209	2450	-19.02	20240201	1906	4.09	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
119	20241210	110234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	68	2	3.55	105038992	53324	53.01	1910	2025	1910	2490	1342	1916	1969.83	1.63	0	5486	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	826	23.90	0.20	12	0.13	83.00	9962.00	2450	20240201	-19.02	1906	20241209	4.09	2450	-19.02	20240201	1906	4.09	20241209	2450	-19.02	20240201	1906	4.09	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
120	20241210	100234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1970	54	2	2.82	35740309	18254	18.15	1910	2025	1910	2490	1342	1916	1957.94	1.63	0	1366	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	820	23.73	0.20	12	0.04	83.00	9962.00	2450	20240201	-19.59	1906	20241209	3.36	2450	-19.59	20240201	1906	3.36	20241209	2450	-19.59	20240201	1906	3.36	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
121	20241210	090237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1927	11	2	0.57	4827935	2523	2.51	1910	1927	1910	2490	1342	1916	1913.57	1.63	0	1422	1980	1948	1927	1895	1874	1937	1884	1040	574	2500	1410	1	1	41609310	802	23.22	0.19	12	0.01	83.00	9962.00	2450	20240201	-21.35	1906	20241209	1.10	2450	-21.35	20240201	1906	1.10	20241209	2450	-21.35	20240201	1906	1.10	20241209	1.02	N	009200	2500	1040 억	677927	N	N	0	N	N
122	20241209	160233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1916	-49	5	-2.49	188636941	98048	51.97	1959	1959	1906	2550	1376	1965	1923.71	1.69	0	-26402	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	797	23.08	0.19	12	0.24	83.00	9962.00	2450	20240201	-21.80	1906	20241209	0.52	2450	-21.80	20240201	1906	0.52	20241209	2450	-21.80	20240201	1906	0.52	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
123	20241209	150235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1917	-48	5	-2.44	169334593	87972	46.63	1959	1959	1906	2550	1376	1965	1924.64	1.69	0	-23771	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	798	23.10	0.19	12	0.21	83.00	9962.00	2450	20240201	-21.76	1906	20241209	0.58	2450	-21.76	20240201	1906	0.58	20241209	2450	-21.76	20240201	1906	0.58	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
124	20241209	140235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1918	-47	5	-2.39	157677708	81883	43.40	1959	1959	1906	2550	1376	1965	1925.40	1.69	0	-21354	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	798	23.11	0.19	12	0.20	83.00	9962.00	2450	20240201	-21.71	1906	20241209	0.63	2450	-21.71	20240201	1906	0.63	20241209	2450	-21.71	20240201	1906	0.63	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
125	20241209	130236	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1932	-33	5	-1.68	146391647	76005	40.29	1959	1959	1906	2550	1376	1965	1925.82	1.69	0	-16720	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	804	23.28	0.19	12	0.18	83.00	9962.00	2450	20240201	-21.14	1906	20241209	1.36	2450	-21.14	20240201	1906	1.36	20241209	2450	-21.14	20240201	1906	1.36	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
126	20241209	120234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1947	-18	5	-0.92	143428326	74467	39.47	1959	1959	1906	2550	1376	1965	1925.80	1.69	0	-15777	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	810	23.46	0.20	12	0.18	83.00	9962.00	2450	20240201	-20.53	1906	20241209	2.15	2450	-20.53	20240201	1906	2.15	20241209	2450	-20.53	20240201	1906	2.15	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
127	20241209	110235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1933	-32	5	-1.63	113269671	58864	31.20	1959	1959	1906	2550	1376	1965	1923.91	1.69	0	-13371	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	804	23.29	0.19	12	0.14	83.00	9962.00	2450	20240201	-21.10	1906	20241209	1.42	2450	-21.10	20240201	1906	1.42	20241209	2450	-21.10	20240201	1906	1.42	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
128	20241209	100235	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1923	-42	5	-2.14	72406375	37669	19.97	1959	1959	1906	2550	1376	1965	1921.59	1.69	0	-9683	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	800	23.17	0.19	12	0.09	83.00	9962.00	2450	20240201	-21.51	1906	20241209	0.89	2450	-21.51	20240201	1906	0.89	20241209	2450	-21.51	20240201	1906	0.89	20241209	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
129	20241209	090234	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1958	-7	5	-0.36	5864122	2995	1.59	1959	1959	1944	2550	1376	1965	1956.54	1.69	0	-784	2016	1990	1953	1927	1890	2003	1940	1040	585	2500	1450	1	1	41609310	815	23.59	0.20	12	0.01	83.00	9962.00	2450	20240201	-20.08	1916	20241206	2.19	2450	-20.08	20240201	1916	2.19	20241206	2450	-20.08	20240201	1916	2.19	20241206	0.98	N	009200	2500	1040 억	704559	N	N	0	N	N
130	20241206	160234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1965	-5	5	-0.25	363449531	186099	189.16	1961	1979	1916	2560	1379	1970	1952.95	1.73	0	-20988	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	818	23.67	0.20	12	0.45	83.00	9962.00	2450	20240201	-19.80	1916	20241206	2.56	2450	-19.80	20240201	1916	2.56	20241206	2450	-19.80	20240201	1916	2.56	20241206	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
131	20241206	150233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1973	3	2	0.15	349279086	178891	181.83	1961	1979	1916	2560	1379	1970	1952.46	1.73	0	-20922	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	821	23.77	0.20	12	0.43	83.00	9962.00	2450	20240201	-19.47	1916	20241206	2.97	2450	-19.47	20240201	1916	2.97	20241206	2450	-19.47	20240201	1916	2.97	20241206	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
132	20241206	140233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1958	-12	5	-0.61	256148692	131539	133.70	1961	1979	1916	2560	1379	1970	1947.30	1.73	0	-28408	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	815	23.59	0.20	12	0.32	83.00	9962.00	2450	20240201	-20.08	1916	20241206	2.19	2450	-20.08	20240201	1916	2.19	20241206	2450	-20.08	20240201	1916	2.19	20241206	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
133	20241206	130233	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1963	-7	5	-0.36	235191787	120803	122.79	1961	1979	1916	2560	1379	1970	1946.88	1.73	0	-31567	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	817	23.65	0.20	12	0.29	83.00	9962.00	2450	20240201	-19.88	1916	20241206	2.45	2450	-19.88	20240201	1916	2.45	20241206	2450	-19.88	20240201	1916	2.45	20241206	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
134	20241206	120232	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1951	-19	5	-0.96	184484408	94944	96.50	1961	1979	1916	2560	1379	1970	1943.06	1.73	0	-26257	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	812	23.51	0.20	12	0.23	83.00	9962.00	2450	20240201	-20.37	1916	20241206	1.83	2450	-20.37	20240201	1916	1.83	20241206	2450	-20.37	20240201	1916	1.83	20241206	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
135	20241206	110234	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	1935	-35	5	-1.78	115394487	59227	60.20	1961	1979	1917	2560	1379	1970	1948.30	1.73	0	-29903	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	805	23.31	0.19	12	0.14	83.00	9962.00	2450	20240201	-21.02	1917	20241206	0.94	2450	-21.02	20240201	1917	0.94	20241206	2450	-21.02	20240201	1917	0.94	20241206	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
136	20241206	100232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1967	-3	5	-0.15	24789324	12597	12.80	1961	1979	1961	2560	1379	1970	1967.86	1.73	0	-8626	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	818	23.70	0.20	12	0.03	83.00	9962.00	2450	20240201	-19.71	1955	20241113	0.61	2450	-19.71	20240201	1955	0.61	20241113	2450	-19.71	20240201	1955	0.61	20241113	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
137	20241206	090233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1977	7	2	0.36	6368209	3243	3.30	1961	1977	1961	2560	1379	1970	1963.47	1.73	0	-328	2005	1987	1978	1960	1951	1983	1956	1040	590	2500	1450	1	1	41609310	823	23.82	0.20	12	0.01	83.00	9962.00	2450	20240201	-19.31	1955	20241113	1.13	2450	-19.31	20240201	1955	1.13	20241113	2450	-19.31	20240201	1955	1.13	20241113	0.99	N	009200	2500	1040 억	720213	N	N	0	N	N
138	20241205	160229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1970	-16	5	-0.81	193310524	97957	63.25	1987	1996	1969	2580	1391	1986	1973.42	1.83	0	-42016	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	820	23.73	0.20	12	0.24	83.00	9962.00	2450	20240201	-19.59	1955	20241113	0.77	2450	-19.59	20240201	1955	0.77	20241113	2450	-19.59	20240201	1955	0.77	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
139	20241205	150232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1972	-14	5	-0.70	179733996	91066	58.80	1987	1996	1969	2580	1391	1986	1973.67	1.83	0	-39185	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	821	23.76	0.20	12	0.22	83.00	9962.00	2450	20240201	-19.51	1955	20241113	0.87	2450	-19.51	20240201	1955	0.87	20241113	2450	-19.51	20240201	1955	0.87	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
140	20241205	140231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1976	-10	5	-0.50	168183184	85208	55.01	1987	1996	1969	2580	1391	1986	1973.80	1.83	0	-36758	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	822	23.81	0.20	12	0.20	83.00	9962.00	2450	20240201	-19.35	1955	20241113	1.07	2450	-19.35	20240201	1955	1.07	20241113	2450	-19.35	20240201	1955	1.07	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
141	20241205	130231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1974	-12	5	-0.60	159587999	80848	52.20	1987	1996	1969	2580	1391	1986	1973.93	1.83	0	-33867	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	821	23.78	0.20	12	0.19	83.00	9962.00	2450	20240201	-19.43	1955	20241113	0.97	2450	-19.43	20240201	1955	0.97	20241113	2450	-19.43	20240201	1955	0.97	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
142	20241205	120231	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1976	-10	5	-0.50	112351369	56873	36.72	1987	1996	1970	2580	1391	1986	1975.48	1.83	0	-16128	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	822	23.81	0.20	12	0.14	83.00	9962.00	2450	20240201	-19.35	1955	20241113	1.07	2450	-19.35	20240201	1955	1.07	20241113	2450	-19.35	20240201	1955	1.07	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
143	20241205	110230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1972	-14	5	-0.70	87268458	44156	28.51	1987	1996	1971	2580	1391	1986	1976.37	1.83	0	-14035	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	821	23.76	0.20	12	0.11	83.00	9962.00	2450	20240201	-19.51	1955	20241113	0.87	2450	-19.51	20240201	1955	0.87	20241113	2450	-19.51	20240201	1955	0.87	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
144	20241205	100229	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1975	-11	5	-0.55	67055400	33909	21.89	1987	1996	1972	2580	1391	1986	1977.51	1.83	0	-12341	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	822	23.80	0.20	12	0.08	83.00	9962.00	2450	20240201	-19.39	1955	20241113	1.02	2450	-19.39	20240201	1955	1.02	20241113	2450	-19.39	20240201	1955	1.02	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
145	20241205	090230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	0	3	0.00	6798915	3426	2.21	1987	1996	1983	2580	1391	1986	1984.51	1.83	0	37	2005	1995	1985	1975	1965	2000	1980	1040	594	2500	1460	1	1	41609310	826	23.93	0.20	12	0.01	83.00	9962.00	2450	20240201	-18.94	1955	20241113	1.59	2450	-18.94	20240201	1955	1.59	20241113	2450	-18.94	20240201	1955	1.59	20241113	1.05	N	009200	2500	1040 억	762100	N	N	0	N	N
146	20241204	160227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	-13	5	-0.65	307221437	154882	80.34	1985	1995	1975	2595	1400	1999	1983.58	1.86	0	-12430	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	826	23.93	0.20	12	0.37	83.00	9962.00	2450	20240201	-18.94	1955	20241113	1.59	2450	-18.94	20240201	1955	1.59	20241113	2450	-18.94	20240201	1955	1.59	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
147	20241204	150228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1989	-10	5	-0.50	304715737	153621	79.69	1985	1995	1975	2595	1400	1999	1983.56	1.86	0	-12174	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	828	23.96	0.20	12	0.37	83.00	9962.00	2450	20240201	-18.82	1955	20241113	1.74	2450	-18.82	20240201	1955	1.74	20241113	2450	-18.82	20240201	1955	1.74	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
148	20241204	140227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1991	-8	5	-0.40	250464201	126254	65.49	1985	1995	1975	2595	1400	1999	1983.81	1.86	0	-14726	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	828	23.99	0.20	12	0.30	83.00	9962.00	2450	20240201	-18.73	1955	20241113	1.84	2450	-18.73	20240201	1955	1.84	20241113	2450	-18.73	20240201	1955	1.84	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
149	20241204	130228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-9	5	-0.45	237515179	119743	62.11	1985	1995	1975	2595	1400	1999	1983.54	1.86	0	-16802	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	828	23.98	0.20	12	0.29	83.00	9962.00	2450	20240201	-18.78	1955	20241113	1.79	2450	-18.78	20240201	1955	1.79	20241113	2450	-18.78	20240201	1955	1.79	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
150	20241204	120228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1989	-10	5	-0.50	231658117	116798	60.59	1985	1995	1975	2595	1400	1999	1983.41	1.86	0	-19017	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	828	23.96	0.20	12	0.28	83.00	9962.00	2450	20240201	-18.82	1955	20241113	1.74	2450	-18.82	20240201	1955	1.74	20241113	2450	-18.82	20240201	1955	1.74	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
151	20241204	110224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-9	5	-0.45	164545383	82941	43.02	1985	1995	1975	2595	1400	1999	1983.88	1.86	0	-14878	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	828	23.98	0.20	12	0.20	83.00	9962.00	2450	20240201	-18.78	1955	20241113	1.79	2450	-18.78	20240201	1955	1.79	20241113	2450	-18.78	20240201	1955	1.79	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
152	20241204	100223	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1983	-16	5	-0.80	133510132	67313	34.92	1985	1995	1975	2595	1400	1999	1983.42	1.86	0	-15630	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	825	23.89	0.20	12	0.16	83.00	9962.00	2450	20240201	-19.06	1955	20241113	1.43	2450	-19.06	20240201	1955	1.43	20241113	2450	-19.06	20240201	1955	1.43	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
153	20241204	090228	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1984	-15	5	-0.75	2367950	1193	0.62	1985	1990	1984	2595	1400	1999	1984.87	1.86	0	-140	2103	2051	2018	1966	1933	2077	1992	1040	596	2500	1470	1	1	41609310	826	23.90	0.20	12	0.00	83.00	9962.00	2450	20240201	-19.02	1955	20241113	1.48	2450	-19.02	20240201	1955	1.48	20241113	2450	-19.02	20240201	1955	1.48	20241113	1.01	N	009200	2500	1040 억	775025	N	N	1	N	N
154	20241203	160237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1999	14	2	0.71	386662625	192380	130.34	1985	2070	1985	2580	1390	1985	2009.89	1.82	0	3395	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	1	1	41609310	832	24.08	0.20	12	0.46	83.00	9962.00	2450	20240201	-18.41	1955	20241113	2.25	2450	-18.41	20240201	1955	2.25	20241113	2450	-18.41	20240201	1955	2.25	20241113	1.00	N	009200	2500	1040 억	757795	N	N	1	N	N
155	20241203	150242	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2015	30	2	1.51	364731148	181425	122.91	1985	2070	1985	2580	1390	1985	2010.37	1.82	0	4379	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	5	1	41609310	838	24.28	0.20	12	0.44	83.00	9962.00	2450	20240201	-17.76	1955	20241113	3.07	2450	-17.76	20240201	1955	3.07	20241113	2450	-17.76	20240201	1955	3.07	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
156	20241203	140237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	25	2	1.26	355945328	177055	119.95	1985	2070	1985	2580	1390	1985	2010.37	1.82	0	4307	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	5	1	41609310	836	24.22	0.20	12	0.43	83.00	9962.00	2450	20240201	-17.96	1955	20241113	2.81	2450	-17.96	20240201	1955	2.81	20241113	2450	-17.96	20240201	1955	2.81	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
157	20241203	130237	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2010	25	2	1.26	313456158	155879	105.61	1985	2070	1985	2580	1390	1985	2010.89	1.82	0	10232	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	5	1	41609310	836	24.22	0.20	12	0.37	83.00	9962.00	2450	20240201	-17.96	1955	20241113	2.81	2450	-17.96	20240201	1955	2.81	20241113	2450	-17.96	20240201	1955	2.81	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
158	20241203	120248	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2000	15	2	0.76	289456865	143874	97.47	1985	2070	1985	2580	1390	1985	2011.88	1.82	0	10371	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	5	1	41609310	832	24.10	0.20	12	0.35	83.00	9962.00	2450	20240201	-18.37	1955	20241113	2.30	2450	-18.37	20240201	1955	2.30	20241113	2450	-18.37	20240201	1955	2.30	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
159	20241203	110238	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2020	35	2	1.76	204337911	101359	68.67	1985	2070	1985	2580	1390	1985	2015.98	1.82	0	9762	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	5	1	41609310	841	24.34	0.20	12	0.24	83.00	9962.00	2450	20240201	-17.55	1955	20241113	3.32	2450	-17.55	20240201	1955	3.32	20241113	2450	-17.55	20240201	1955	3.32	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
160	20241203	100230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	5	2	0.25	21482607	10783	7.31	1985	1997	1985	2580	1390	1985	1992.27	1.82	0	5263	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	1	1	41609310	828	23.98	0.20	12	0.03	83.00	9962.00	2450	20240201	-18.78	1955	20241113	1.79	2450	-18.78	20240201	1955	1.79	20241113	2450	-18.78	20240201	1955	1.79	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
161	20241203	090230	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1986	1	2	0.05	1373629	692	0.47	1985	1986	1985	2580	1390	1985	1985.01	1.82	0	-5	2021	2002	1991	1972	1961	1997	1967	1040	595	2500	1460	1	1	41609310	826	23.93	0.20	12	0.00	83.00	9962.00	2450	20240201	-18.94	1955	20241113	1.59	2450	-18.94	20240201	1955	1.59	20241113	2450	-18.94	20240201	1955	1.59	20241113	1.00	N	009200	2500	1040 억	757795	N	N	0	N	N
162	20241202	160224	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1985	-15	5	-0.75	293285581	147555	143.85	2000	2010	1980	2600	1400	2000	1987.59	1.93	0	-33631	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	826	23.92	0.20	12	0.35	83.00	9962.00	2450	20240201	-18.98	1955	20241113	1.53	2450	-18.98	20240201	1955	1.53	20241113	2450	-18.98	20240201	1955	1.53	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
163	20241202	150233	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1994	-6	5	-0.30	275503578	138602	135.12	2000	2010	1980	2600	1400	2000	1987.68	1.93	0	-31992	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	830	24.02	0.20	12	0.33	83.00	9962.00	2450	20240201	-18.61	1955	20241113	1.99	2450	-18.61	20240201	1955	1.99	20241113	2450	-18.61	20240201	1955	1.99	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
164	20241202	140232	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1985	-15	5	-0.75	237990918	119762	116.75	2000	2010	1980	2600	1400	2000	1987.14	1.93	0	-26584	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	826	23.92	0.20	12	0.29	83.00	9962.00	2450	20240201	-18.98	1955	20241113	1.53	2450	-18.98	20240201	1955	1.53	20241113	2450	-18.98	20240201	1955	1.53	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
165	20241202	130235	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1988	-12	5	-0.60	195762947	98459	95.98	2000	2010	1980	2600	1400	2000	1988.20	1.93	0	-26500	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	827	23.95	0.20	12	0.24	83.00	9962.00	2450	20240201	-18.86	1955	20241113	1.69	2450	-18.86	20240201	1955	1.69	20241113	2450	-18.86	20240201	1955	1.69	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
166	20241202	120239	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1989	-11	5	-0.55	160540017	80759	78.73	2000	2010	1980	2600	1400	2000	1987.80	1.93	0	-19749	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	828	23.96	0.20	12	0.19	83.00	9962.00	2450	20240201	-18.82	1955	20241113	1.74	2450	-18.82	20240201	1955	1.74	20241113	2450	-18.82	20240201	1955	1.74	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
167	20241202	110226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1990	-10	5	-0.50	148441423	74669	72.79	2000	2010	1980	2600	1400	2000	1987.90	1.93	0	-15485	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	828	23.98	0.20	12	0.18	83.00	9962.00	2450	20240201	-18.78	1955	20241113	1.79	2450	-18.78	20240201	1955	1.79	20241113	2450	-18.78	20240201	1955	1.79	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
168	20241202	100226	57	100.00	KOSPI		종이.목재	N	N	N	N	N	1993	-7	5	-0.35	67293420	33813	32.96	2000	2010	1983	2600	1400	2000	1989.99	1.93	0	-9546	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	1	1	41609310	829	24.01	0.20	12	0.08	83.00	9962.00	2450	20240201	-18.65	1955	20241113	1.94	2450	-18.65	20240201	1955	1.94	20241113	2450	-18.65	20240201	1955	1.94	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N
169	20241202	090227	57	100.00	KOSPI		종이.목재	N	N	N	N	N	2005	5	2	0.25	4046080	2023	1.97	2000	2005	2000	2600	1400	2000	2000.06	1.93	0	11	2029	2014	2005	1990	1981	2010	1986	1040	600	2500	1480	5	1	41609310	834	24.16	0.20	12	0.00	83.00	9962.00	2450	20240201	-18.16	1955	20241113	2.56	2450	-18.16	20240201	1955	2.56	20241113	2450	-18.16	20240201	1955	2.56	20241113	1.01	N	009200	2500	1040 억	801903	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History