KissMeData/001020/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
3	20231229	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
4	20231229	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
5	20231229	130116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
6	20231229	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
7	20231229	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
8	20231229	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
9	20231229	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68044559	75218	37.78	895	925	895	1170	630	900	904.65	0.13	5763	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	224839	N	N	42	N	N
10	20231228	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	68012123	75182	37.76	895	925	895	1170	630	900	904.65	0.12	0	5763	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	219076	N	N	42	N	N
11	20231228	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	2	2	0.22	66626992	73647	36.99	895	925	895	1170	630	900	904.68	0.12	0	5437	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1605	-23.74	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
12	20231228	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	5	2	0.56	61825605	68327	34.32	895	925	895	1170	630	900	904.85	0.12	0	4617	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1611	-23.82	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.10	700	20231030	29.29	1486	-39.10	20230207	700	29.29	20231030	1486	-39.10	20230207	700	29.29	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
13	20231228	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	5	2	0.56	56934573	62908	31.60	895	925	895	1170	630	900	905.05	0.12	0	4114	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1611	-23.82	0.70	12	0.04	-38.00	1284.00	1486	20230207	-39.10	700	20231030	29.29	1486	-39.10	20230207	700	29.29	20231030	1486	-39.10	20230207	700	29.29	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
14	20231228	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	911	11	2	1.22	51796503	57214	28.74	895	925	895	1170	630	900	905.31	0.12	0	3392	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1621	-23.97	0.71	12	0.03	-38.00	1284.00	1486	20230207	-38.69	700	20231030	30.14	1486	-38.69	20230207	700	30.14	20231030	1486	-38.69	20230207	700	30.14	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
15	20231228	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	905	5	2	0.56	24119712	26773	13.45	895	910	895	1170	630	900	900.90	0.12	0	3326	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1611	-23.82	0.70	12	0.02	-38.00	1284.00	1486	20230207	-39.10	700	20231030	29.29	1486	-39.10	20230207	700	29.29	20231030	1486	-39.10	20230207	700	29.29	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
16	20231228	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	0	3	0.00	16072294	17859	8.97	895	910	895	1170	630	900	899.95	0.12	0	1944	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1602	-23.68	0.70	12	0.01	-38.00	1284.00	1486	20230207	-39.43	700	20231030	28.57	1486	-39.43	20230207	700	28.57	20231030	1486	-39.43	20230207	700	28.57	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
17	20231228	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	895	-5	5	-0.56	1313860	1468	0.74	895	895	895	1170	630	900	895.00	0.12	0	0	932	916	899	883	866	907	874	890	270	500	570	1	1	177983313	1593	-23.55	0.70	12	0.00	-38.00	1284.00	1486	20230207	-39.77	700	20231030	27.86	1486	-39.77	20230207	700	27.86	20231030	1486	-39.77	20230207	700	27.86	20231030	0.03	N	001020	500	889 억	219076	N	N	0	N	N
18	20231227	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	900	12	2	1.35	175547471	196445	8.57	909	915	882	1154	622	888	893.62	0.12	0	8608	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1602	-23.68	0.70	12	0.11	-38.00	1284.00	1486	20230207	-39.43	700	20231030	28.57	1486	-39.43	20230207	700	28.57	20231030	1486	-39.43	20230207	700	28.57	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
19	20231227	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	902	14	2	1.58	169848947	190121	8.30	909	915	882	1154	622	888	893.37	0.12	0	8913	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1605	-23.74	0.70	12	0.11	-38.00	1284.00	1486	20230207	-39.30	700	20231030	28.86	1486	-39.30	20230207	700	28.86	20231030	1486	-39.30	20230207	700	28.86	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
20	20231227	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	903	15	2	1.69	166968131	186935	8.16	909	915	882	1154	622	888	893.19	0.12	0	9003	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1607	-23.76	0.70	12	0.11	-38.00	1284.00	1486	20230207	-39.23	700	20231030	29.00	1486	-39.23	20230207	700	29.00	20231030	1486	-39.23	20230207	700	29.00	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
21	20231227	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	906	18	2	2.03	162758643	182281	7.96	909	915	882	1154	622	888	892.90	0.12	0	9275	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1613	-23.84	0.71	12	0.10	-38.00	1284.00	1486	20230207	-39.03	700	20231030	29.43	1486	-39.03	20230207	700	29.43	20231030	1486	-39.03	20230207	700	29.43	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
22	20231227	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	887	-1	5	-0.11	153484075	171908	7.50	909	915	882	1154	622	888	892.83	0.12	0	8587	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1579	-23.34	0.69	12	0.10	-38.00	1284.00	1486	20230207	-40.31	700	20231030	26.71	1486	-40.31	20230207	700	26.71	20231030	1486	-40.31	20230207	700	26.71	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
23	20231227	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	891	3	2	0.34	114877504	128470	5.61	909	915	888	1154	622	888	894.20	0.12	0	7572	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1586	-23.45	0.69	12	0.07	-38.00	1284.00	1486	20230207	-40.04	700	20231030	27.29	1486	-40.04	20230207	700	27.29	20231030	1486	-40.04	20230207	700	27.29	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
24	20231227	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	890	2	2	0.23	82903331	92577	4.04	909	915	888	1154	622	888	895.51	0.12	0	868	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1584	-23.42	0.69	12	0.05	-38.00	1284.00	1486	20230207	-40.11	700	20231030	27.14	1486	-40.11	20230207	700	27.14	20231030	1486	-40.11	20230207	700	27.14	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
25	20231227	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	904	16	2	1.80	6278211	6938	0.30	909	909	898	1154	622	888	904.90	0.12	0	653	1112	999	931	818	750	1056	875	890	266	500	560	1	1	177983313	1609	-23.79	0.70	12	0.00	-38.00	1284.00	1486	20230207	-39.17	700	20231030	29.14	1486	-39.17	20230207	700	29.14	20231030	1486	-39.17	20230207	700	29.14	20231030	0.03	N	001020	500	889 억	210513	N	N	0	N	N
26	20231226	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	888	25	2	2.90	2200931795	2282265	3475.20	863	1044	863	1121	605	863	964.52	0.11	0	18987	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1580	-23.37	0.69	12	1.28	-38.00	1284.00	1486	20230207	-40.24	700	20231030	26.86	1486	-40.24	20230207	700	26.86	20231030	1486	-40.24	20230207	700	26.86	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
27	20231226	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	912	49	2	5.68	2119845825	2191480	3336.96	863	1044	863	1121	605	863	967.31	0.11	0	16908	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1623	-24.00	0.71	12	1.23	-38.00	1284.00	1486	20230207	-38.63	700	20231030	30.29	1486	-38.63	20230207	700	30.29	20231030	1486	-38.63	20230207	700	30.29	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
28	20231226	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	44	2	5.10	1943469144	1996166	3039.55	863	1044	863	1121	605	863	973.60	0.11	0	-6738	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1614	-23.87	0.71	12	1.12	-38.00	1284.00	1486	20230207	-38.96	700	20231030	29.57	1486	-38.96	20230207	700	29.57	20231030	1486	-38.96	20230207	700	29.57	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
29	20231226	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	907	44	2	5.10	218805325	244852	372.84	863	914	863	1121	605	863	893.62	0.11	0	1810	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1614	-23.87	0.71	12	0.14	-38.00	1284.00	1486	20230207	-38.96	700	20231030	29.57	1486	-38.96	20230207	700	29.57	20231030	1486	-38.96	20230207	700	29.57	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
30	20231226	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	885	22	2	2.55	135556263	152696	232.51	863	902	863	1121	605	863	887.75	0.11	0	3036	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1575	-23.29	0.69	12	0.09	-38.00	1284.00	1486	20230207	-40.44	700	20231030	26.43	1486	-40.44	20230207	700	26.43	20231030	1486	-40.44	20230207	700	26.43	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
31	20231226	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	898	35	2	4.06	122375919	137908	209.99	863	902	863	1121	605	863	887.37	0.11	0	3480	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1598	-23.63	0.70	12	0.08	-38.00	1284.00	1486	20230207	-39.57	700	20231030	28.29	1486	-39.57	20230207	700	28.29	20231030	1486	-39.57	20230207	700	28.29	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
32	20231226	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	884	21	2	2.43	43664847	49941	76.04	863	885	863	1121	605	863	874.33	0.11	0	1726	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1573	-23.26	0.69	12	0.03	-38.00	1284.00	1486	20230207	-40.51	700	20231030	26.29	1486	-40.51	20230207	700	26.29	20231030	1486	-40.51	20230207	700	26.29	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
33	20231226	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	864	1	2	0.12	6527733	7564	11.52	863	864	863	1121	605	863	863.00	0.11	0	16	879	870	854	845	829	875	850	890	258	500	550	1	1	177983313	1538	-22.74	0.67	12	0.00	-38.00	1284.00	1486	20230207	-41.86	700	20231030	23.43	1486	-41.86	20230207	700	23.43	20231030	1486	-41.86	20230207	700	23.43	20231030	0.03	N	001020	500	889 억	191516	N	N	2	N	N
34	20231222	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	863	13	2	1.53	55632457	65348	31.74	842	863	838	1105	595	850	851.22	0.11	0	-6569	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1536	-22.71	0.67	12	0.04	-38.00	1284.00	1486	20230207	-41.92	700	20231030	23.29	1486	-41.92	20230207	700	23.29	20231030	1486	-41.92	20230207	700	23.29	20231030	0.03	N	001020	500	889 억	197851	N	N	2	N	N
35	20231222	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	858	8	2	0.94	47870469	56330	27.36	842	859	838	1105	595	850	849.82	0.11	0	-6131	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1527	-22.58	0.67	12	0.03	-38.00	1284.00	1486	20230207	-42.26	700	20231030	22.57	1486	-42.26	20230207	700	22.57	20231030	1486	-42.26	20230207	700	22.57	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
36	20231222	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	0	3	0.00	36197332	42634	20.71	842	859	838	1105	595	850	849.03	0.11	0	-6116	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1513	-22.37	0.66	12	0.02	-38.00	1284.00	1486	20230207	-42.80	700	20231030	21.43	1486	-42.80	20230207	700	21.43	20231030	1486	-42.80	20230207	700	21.43	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
37	20231222	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	-4	5	-0.47	32659704	38478	18.69	842	859	838	1105	595	850	848.79	0.11	0	-6121	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1506	-22.26	0.66	12	0.02	-38.00	1284.00	1486	20230207	-43.07	700	20231030	20.86	1486	-43.07	20230207	700	20.86	20231030	1486	-43.07	20230207	700	20.86	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
38	20231222	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	843	-7	5	-0.82	29504283	34761	16.88	842	859	838	1105	595	850	848.78	0.11	0	-6146	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1500	-22.18	0.66	12	0.02	-38.00	1284.00	1486	20230207	-43.27	700	20231030	20.43	1486	-43.27	20230207	700	20.43	20231030	1486	-43.27	20230207	700	20.43	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
39	20231222	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	-3	5	-0.35	22680499	26714	12.97	842	859	838	1105	595	850	849.01	0.11	0	-5315	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1508	-22.29	0.66	12	0.02	-38.00	1284.00	1486	20230207	-43.00	700	20231030	21.00	1486	-43.00	20230207	700	21.00	20231030	1486	-43.00	20230207	700	21.00	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
40	20231222	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	847	-3	5	-0.35	20268596	23869	11.59	842	859	838	1105	595	850	849.16	0.11	0	-5214	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1508	-22.29	0.66	12	0.01	-38.00	1284.00	1486	20230207	-43.00	700	20231030	21.00	1486	-43.00	20230207	700	21.00	20231030	1486	-43.00	20230207	700	21.00	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
41	20231222	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	845	-5	5	-0.59	2981254	3539	1.72	842	845	842	1105	595	850	842.40	0.11	0	0	879	864	845	830	811	872	838	890	255	500	540	1	1	177983313	1504	-22.24	0.66	12	0.00	-38.00	1284.00	1486	20230207	-43.14	700	20231030	20.71	1486	-43.14	20230207	700	20.71	20231030	1486	-43.14	20230207	700	20.71	20231030	0.03	N	001020	500	889 억	197851	N	N	0	N	N
42	20231221	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	850	23	2	2.78	173911312	205844	245.51	827	860	826	1075	579	827	844.87	0.11	0	3132	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1513	-22.37	0.66	12	0.12	-38.00	1284.00	1486	20230207	-42.80	700	20231030	21.43	1486	-42.80	20230207	700	21.43	20231030	1486	-42.80	20230207	700	21.43	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
43	20231221	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	837	10	2	1.21	168862287	199845	238.36	827	860	826	1075	579	827	844.97	0.11	0	2980	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1490	-22.03	0.65	12	0.11	-38.00	1284.00	1486	20230207	-43.67	700	20231030	19.57	1486	-43.67	20230207	700	19.57	20231030	1486	-43.67	20230207	700	19.57	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
44	20231221	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	846	19	2	2.30	163943584	193959	231.34	827	860	826	1075	579	827	845.25	0.11	0	2634	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1506	-22.26	0.66	12	0.11	-38.00	1284.00	1486	20230207	-43.07	700	20231030	20.86	1486	-43.07	20230207	700	20.86	20231030	1486	-43.07	20230207	700	20.86	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
45	20231221	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	844	17	2	2.06	133466338	157704	188.10	827	860	826	1075	579	827	846.31	0.11	0	1954	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1502	-22.21	0.66	12	0.09	-38.00	1284.00	1486	20230207	-43.20	700	20231030	20.57	1486	-43.20	20230207	700	20.57	20231030	1486	-43.20	20230207	700	20.57	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
46	20231221	120114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	2	2	0.24	30279706	36470	43.50	827	838	826	1075	579	827	830.26	0.11	0	-183	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1475	-21.82	0.65	12	0.02	-38.00	1284.00	1486	20230207	-44.21	700	20231030	18.43	1486	-44.21	20230207	700	18.43	20231030	1486	-44.21	20230207	700	18.43	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
47	20231221	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	829	2	2	0.24	28683596	34543	41.20	827	838	826	1075	579	827	830.37	0.11	0	-163	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1475	-21.82	0.65	12	0.02	-38.00	1284.00	1486	20230207	-44.21	700	20231030	18.43	1486	-44.21	20230207	700	18.43	20231030	1486	-44.21	20230207	700	18.43	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
48	20231221	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	832	5	2	0.60	15453190	18559	22.14	827	838	826	1075	579	827	832.65	0.11	0	-43	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1481	-21.89	0.65	12	0.01	-38.00	1284.00	1486	20230207	-44.01	700	20231030	18.86	1486	-44.01	20230207	700	18.86	20231030	1486	-44.01	20230207	700	18.86	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
49	20231221	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	828	1	2	0.12	181946	220	0.26	827	828	827	1075	579	827	827.03	0.11	0	0	850	838	826	814	802	844	820	890	248	500	520	1	1	177983313	1474	-21.79	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.28	700	20231030	18.29	1486	-44.28	20230207	700	18.29	20231030	1486	-44.28	20230207	700	18.29	20231030	0.03	N	001020	500	889 억	194826	N	N	30	N	N
50	20231220	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	827	5	2	0.61	67427115	81654	59.46	820	838	814	1068	576	822	825.76	0.11	0	197	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1472	-21.76	0.64	12	0.05	-38.00	1284.00	1486	20230207	-44.35	700	20231030	18.14	1486	-44.35	20230207	700	18.14	20231030	1486	-44.35	20230207	700	18.14	20231030	0.03	N	001020	500	889 억	194390	N	N	30	N	N
51	20231220	150115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	831	9	2	1.09	61902178	74998	54.61	820	838	814	1068	576	822	825.38	0.11	0	-375	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1479	-21.87	0.65	12	0.04	-38.00	1284.00	1486	20230207	-44.08	700	20231030	18.71	1486	-44.08	20230207	700	18.71	20231030	1486	-44.08	20230207	700	18.71	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
52	20231220	140115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	828	6	2	0.73	59449263	72040	52.46	820	838	814	1068	576	822	825.23	0.11	0	-347	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1474	-21.79	0.64	12	0.04	-38.00	1284.00	1486	20230207	-44.28	700	20231030	18.29	1486	-44.28	20230207	700	18.29	20231030	1486	-44.28	20230207	700	18.29	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
53	20231220	130116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	3	2	0.36	31914059	38801	28.25	820	827	814	1068	576	822	822.51	0.11	0	-974	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1468	-21.71	0.64	12	0.02	-38.00	1284.00	1486	20230207	-44.48	700	20231030	17.86	1486	-44.48	20230207	700	17.86	20231030	1486	-44.48	20230207	700	17.86	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
54	20231220	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	825	3	2	0.36	19334449	23552	17.15	820	827	814	1068	576	822	820.93	0.11	0	713	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1468	-21.71	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.48	700	20231030	17.86	1486	-44.48	20230207	700	17.86	20231030	1486	-44.48	20230207	700	17.86	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
55	20231220	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	818	-4	5	-0.49	10358611	12647	9.21	820	823	815	1068	576	822	819.06	0.11	0	1555	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1456	-21.53	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.95	700	20231030	16.86	1486	-44.95	20230207	700	16.86	20231030	1486	-44.95	20230207	700	16.86	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
56	20231220	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	819	-3	5	-0.36	7870815	9601	6.99	820	823	815	1068	576	822	819.79	0.11	0	1550	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1458	-21.55	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.89	700	20231030	17.00	1486	-44.89	20230207	700	17.00	20231030	1486	-44.89	20230207	700	17.00	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
57	20231220	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	-2	5	-0.24	548596	669	0.49	820	821	820	1068	576	822	820.02	0.11	0	-166	840	830	815	805	790	836	811	890	246	500	520	1	1	177983313	1459	-21.58	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.82	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1486	-44.82	20230207	700	17.14	20231030	0.03	N	001020	500	889 억	194390	N	N	42	N	N
58	20231219	160114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	822	22	2	2.75	112228512	137332	222.56	800	825	800	1040	560	800	817.21	0.11	0	1266	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1463	-21.63	0.64	12	0.08	-38.00	1284.00	1486	20230207	-44.68	700	20231030	17.43	1486	-44.68	20230207	700	17.43	20231030	1486	-44.68	20230207	700	17.43	20231030	0.03	N	001020	500	889 억	193358	N	N	42	N	N
59	20231219	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	20	2	2.50	107729462	131854	213.68	800	825	800	1040	560	800	817.04	0.11	0	959	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1459	-21.58	0.64	12	0.07	-38.00	1284.00	1486	20230207	-44.82	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1486	-44.82	20230207	700	17.14	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
60	20231219	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	15	2	1.88	58179243	71609	116.05	800	817	800	1040	560	800	812.46	0.11	0	228	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1451	-21.45	0.63	12	0.04	-38.00	1284.00	1486	20230207	-45.15	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1486	-45.15	20230207	700	16.43	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
61	20231219	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	14	2	1.75	51677625	63607	103.08	800	817	800	1040	560	800	812.45	0.11	0	123	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1449	-21.42	0.63	12	0.04	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
62	20231219	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	11	2	1.38	28718814	35376	57.33	800	817	800	1040	560	800	811.82	0.11	0	31	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1443	-21.34	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.42	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
63	20231219	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	9	2	1.12	24762829	30499	49.43	800	817	800	1040	560	800	811.92	0.11	0	-149	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1440	-21.29	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.56	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
64	20231219	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	12	2	1.50	18105815	22291	36.13	800	817	800	1040	560	800	812.25	0.11	0	141	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1445	-21.37	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.36	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
65	20231219	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	0	3	0.00	733600	917	1.49	800	800	800	1040	560	800	800.00	0.11	0	0	822	811	801	790	780	816	795	890	240	500	510	1	1	177983313	1424	-21.05	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	193358	N	N	62	N	N
66	20231218	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	0	3	0.00	49327190	61705	89.76	796	812	791	1040	560	800	799.40	0.11	0	-787	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1424	-21.05	0.62	12	0.03	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
67	20231218	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	1	2	0.12	45483992	56903	82.78	796	812	791	1040	560	800	799.33	0.11	0	-658	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1426	-21.08	0.62	12	0.03	-38.00	1284.00	1486	20230207	-46.10	700	20231030	14.43	1486	-46.10	20230207	700	14.43	20231030	1486	-46.10	20230207	700	14.43	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
68	20231218	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	798	-2	5	-0.25	31706481	39701	57.75	796	812	791	1040	560	800	798.63	0.11	0	-598	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1420	-21.00	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.30	700	20231030	14.00	1486	-46.30	20230207	700	14.00	20231030	1486	-46.30	20230207	700	14.00	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
69	20231218	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	6	2	0.75	31053274	38883	56.56	796	812	791	1040	560	800	798.63	0.11	0	-476	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1435	-21.21	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
70	20231218	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	0	3	0.00	22033284	27598	40.15	796	812	791	1040	560	800	798.37	0.11	0	-90	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1424	-21.05	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
71	20231218	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	0	3	0.00	18643249	23363	33.99	796	812	791	1040	560	800	797.98	0.11	0	-89	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1424	-21.05	0.62	12	0.01	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
72	20231218	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	798	-2	5	-0.25	10832942	13618	19.81	796	800	791	1040	560	800	795.49	0.11	0	-47	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1420	-21.00	0.62	12	0.01	-38.00	1284.00	1486	20230207	-46.30	700	20231030	14.00	1486	-46.30	20230207	700	14.00	20231030	1486	-46.30	20230207	700	14.00	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
73	20231218	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	796	-4	5	-0.50	487152	612	0.89	796	796	796	1040	560	800	796.00	0.11	0	0	809	804	801	796	793	803	795	890	240	500	510	1	1	177983313	1417	-20.95	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.43	700	20231030	13.71	1486	-46.43	20230207	700	13.71	20231030	1486	-46.43	20230207	700	13.71	20231030	0.03	N	001020	500	889 억	193934	N	N	62	N	N
74	20231215	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	-6	5	-0.74	55105646	68744	128.08	806	806	798	1047	565	806	801.61	0.11	0	-1129	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1424	-21.05	0.62	12	0.04	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	194929	N	N	62	N	N
75	20231215	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	-6	5	-0.74	42544601	53031	98.81	806	806	799	1047	565	806	802.26	0.11	0	-480	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1424	-21.05	0.62	12	0.03	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
76	20231215	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-4	5	-0.50	41629245	51887	96.68	806	806	799	1047	565	806	802.31	0.11	0	-478	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.03	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
77	20231215	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-4	5	-0.50	32634246	40650	75.74	806	806	799	1047	565	806	802.81	0.11	0	-418	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
78	20231215	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-4	5	-0.50	30368212	37825	70.48	806	806	799	1047	565	806	802.86	0.11	0	-390	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
79	20231215	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	803	-3	5	-0.37	22538926	28089	52.34	806	806	799	1047	565	806	802.41	0.11	0	-309	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1429	-21.13	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.96	700	20231030	14.71	1486	-45.96	20230207	700	14.71	20231030	1486	-45.96	20230207	700	14.71	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
80	20231215	100114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-4	5	-0.50	6577589	8201	15.28	806	806	800	1047	565	806	802.05	0.11	0	12	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
81	20231215	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-4	5	-0.50	93492	116	0.22	806	806	802	1047	565	806	805.97	0.11	0	12	814	809	804	799	794	812	802	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	194929	N	N	92	N	N
82	20231214	160113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	2	2	0.25	43033797	53611	221.35	800	809	799	1045	563	804	802.70	0.11	0	-618	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1435	-21.21	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	195503	N	N	92	N	N
83	20231214	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	803	-1	5	-0.12	41650530	51892	214.25	800	809	799	1045	563	804	802.64	0.11	0	-570	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1429	-21.13	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.96	700	20231030	14.71	1486	-45.96	20230207	700	14.71	20231030	1486	-45.96	20230207	700	14.71	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
84	20231214	140114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	2	2	0.25	36742480	45770	188.98	800	809	799	1045	563	804	802.76	0.11	0	-574	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1435	-21.21	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
85	20231214	130114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	804	0	3	0.00	36056726	44917	185.45	800	809	799	1045	563	804	802.74	0.11	0	-574	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1431	-21.16	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.90	700	20231030	14.86	1486	-45.90	20230207	700	14.86	20231030	1486	-45.90	20230207	700	14.86	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
86	20231214	120115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-2	5	-0.25	30997795	38617	159.44	800	809	799	1045	563	804	802.70	0.11	0	-574	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
87	20231214	110114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	4	2	0.50	10130436	12578	51.93	800	809	800	1045	563	804	805.41	0.11	0	-605	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1438	-21.26	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
88	20231214	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-2	5	-0.25	5462301	6800	28.08	800	809	800	1045	563	804	803.28	0.11	0	0	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1427	-21.11	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
89	20231214	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	-4	5	-0.50	330400	413	1.71	800	800	800	1045	563	804	800.00	0.11	0	0	826	815	809	798	792	812	795	890	241	500	510	1	1	177983313	1424	-21.05	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	195503	N	N	0	N	N
90	20231213	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	804	-6	5	-0.74	19321703	24020	84.35	820	820	803	1053	567	810	804.40	0.11	0	-2541	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1431	-21.16	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.90	700	20231030	14.86	1486	-45.90	20230207	700	14.86	20231030	1486	-45.90	20230207	700	14.86	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
91	20231213	150114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	803	-7	5	-0.86	18495796	22994	80.75	820	820	803	1053	567	810	804.37	0.11	0	-2662	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1429	-21.13	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.96	700	20231030	14.71	1486	-45.96	20230207	700	14.71	20231030	1486	-45.96	20230207	700	14.71	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
92	20231213	140116	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-5	5	-0.62	12182851	15140	53.17	820	820	803	1053	567	810	804.68	0.11	0	-2649	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1433	-21.18	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
93	20231213	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-5	5	-0.62	10829690	13457	47.26	820	820	803	1053	567	810	804.76	0.11	0	-1578	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1433	-21.18	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
94	20231213	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	-4	5	-0.49	8528642	10598	37.22	820	820	803	1053	567	810	804.74	0.11	0	-2068	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1435	-21.21	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
95	20231213	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	-4	5	-0.49	7789605	9680	33.99	820	820	803	1053	567	810	804.71	0.11	0	-2068	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1435	-21.21	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
96	20231213	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	804	-6	5	-0.74	5536836	6881	24.16	820	820	804	1053	567	810	804.66	0.11	0	-2053	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1431	-21.16	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.90	700	20231030	14.86	1486	-45.90	20230207	700	14.86	20231030	1486	-45.90	20230207	700	14.86	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
97	20231213	090114	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	10	2	1.23	820	1	0.00	820	820	820	1053	567	810	820.00	0.11	0	0	830	820	813	803	796	816	799	890	243	500	510	1	1	177983313	1459	-21.58	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.82	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1486	-44.82	20230207	700	17.14	20231030	0.03	N	001020	500	889 억	197998	N	N	0	N	N
98	20231212	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	0	3	0.00	23016775	28477	41.52	823	823	806	1053	567	810	808.26	0.11	0	461	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1442	-21.32	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.49	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1486	-45.49	20230207	700	15.71	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
99	20231212	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	1	2	0.12	22720685	28111	40.99	823	823	806	1053	567	810	808.25	0.11	0	477	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1443	-21.34	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.42	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
100	20231212	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-3	5	-0.37	20335693	25163	36.69	823	823	806	1053	567	810	808.16	0.11	0	477	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1436	-21.24	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
101	20231212	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-1	5	-0.12	12341040	15271	22.26	823	823	806	1053	567	810	808.14	0.11	0	478	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1440	-21.29	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.56	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
102	20231212	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-1	5	-0.12	12044945	14906	21.73	823	823	806	1053	567	810	808.06	0.11	0	594	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1440	-21.29	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.56	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
103	20231212	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-3	5	-0.37	10670056	13205	19.25	823	823	806	1053	567	810	808.03	0.11	0	608	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1436	-21.24	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
104	20231212	100115	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	5	2	0.62	1622547	2002	2.92	823	823	807	1053	567	810	810.46	0.11	0	565	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1451	-21.45	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.15	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1486	-45.15	20230207	700	16.43	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
105	20231212	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	823	13	2	1.60	106990	130	0.19	823	823	823	1053	567	810	823.00	0.11	0	130	828	819	813	804	798	816	801	890	243	500	510	1	1	177983313	1465	-21.66	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.62	700	20231030	17.57	1486	-44.62	20230207	700	17.57	20231030	1486	-44.62	20230207	700	17.57	20231030	0.03	N	001020	500	889 억	197658	N	N	0	N	N
106	20231211	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	-3	5	-0.37	55561548	68561	169.79	822	822	807	1056	570	813	810.40	0.11	-3403	1163	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1442	-21.32	0.63	12	0.04	-38.00	1284.00	1486	20230207	-45.49	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1486	-45.49	20230207	700	15.71	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
107	20231211	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	-2	5	-0.25	44112295	54416	134.76	822	822	807	1056	570	813	810.65	0.11	-3403	-296	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1443	-21.34	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.42	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
108	20231211	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	-2	5	-0.25	38625314	47642	117.99	822	822	807	1056	570	813	810.74	0.11	-3403	-296	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1443	-21.34	0.63	12	0.03	-38.00	1284.00	1486	20230207	-45.42	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
109	20231211	130113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	0	3	0.00	27167767	33505	82.98	822	822	807	1056	570	813	810.86	0.11	-3403	-296	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1447	-21.39	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.29	700	20231030	16.14	1486	-45.29	20230207	700	16.14	20231030	1486	-45.29	20230207	700	16.14	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
110	20231211	120113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	4	2	0.49	26127018	32225	79.81	822	822	807	1056	570	813	810.77	0.11	-3403	-296	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1454	-21.50	0.64	12	0.02	-38.00	1284.00	1486	20230207	-45.02	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1486	-45.02	20230207	700	16.71	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
111	20231211	110113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	811	-2	5	-0.25	22862759	28201	69.84	822	822	807	1056	570	813	810.71	0.11	-3403	65	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1443	-21.34	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.42	700	20231030	15.86	1486	-45.42	20230207	700	15.86	20231030	1486	-45.42	20230207	700	15.86	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
112	20231211	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	7	2	0.86	21218514	26176	64.83	822	822	807	1056	570	813	810.61	0.11	-3403	-295	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1459	-21.58	0.64	12	0.01	-38.00	1284.00	1486	20230207	-44.82	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1486	-44.82	20230207	700	17.14	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
113	20231211	090113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	821	8	2	0.98	4929	6	0.01	822	822	821	1056	570	813	821.50	0.11	-3403	-3	827	820	811	804	795	823	807	890	243	500	520	1	1	177983313	1461	-21.61	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.75	700	20231030	17.29	1486	-44.75	20230207	700	17.29	20231030	1486	-44.75	20230207	700	17.29	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
114	20231208	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	1	2	0.12	32848304	40379	96.56	804	818	802	1055	569	812	813.50	0.11	0	3879	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1447	-21.39	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.29	700	20231030	16.14	1486	-45.29	20230207	700	16.14	20231030	1486	-45.29	20230207	700	16.14	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
115	20231208	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	813	1	2	0.12	27079798	33316	79.67	804	818	802	1055	569	812	812.82	0.11	0	3820	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1447	-21.39	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.29	700	20231030	16.14	1486	-45.29	20230207	700	16.14	20231030	1486	-45.29	20230207	700	16.14	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
116	20231208	140113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	5	2	0.62	26830966	33010	78.94	804	818	802	1055	569	812	812.81	0.11	0	3681	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1454	-21.50	0.64	12	0.02	-38.00	1284.00	1486	20230207	-45.02	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1486	-45.02	20230207	700	16.71	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
117	20231208	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	4	2	0.49	25300961	31133	74.45	804	818	802	1055	569	812	812.67	0.11	0	2977	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1452	-21.47	0.64	12	0.02	-38.00	1284.00	1486	20230207	-45.09	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1486	-45.09	20230207	700	16.57	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
118	20231208	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	817	5	2	0.62	22589020	27804	66.49	804	818	802	1055	569	812	812.44	0.11	0	2613	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1454	-21.50	0.64	12	0.02	-38.00	1284.00	1486	20230207	-45.02	700	20231030	16.71	1486	-45.02	20230207	700	16.71	20231030	1486	-45.02	20230207	700	16.71	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
119	20231208	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	809	-3	5	-0.37	10077655	12478	29.84	804	815	802	1055	569	812	807.63	0.11	0	2295	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1440	-21.29	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.56	700	20231030	15.57	1486	-45.56	20230207	700	15.57	20231030	1486	-45.56	20230207	700	15.57	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
120	20231208	100113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	2	2	0.25	8307263	10296	24.62	804	815	802	1055	569	812	806.84	0.11	0	1672	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1449	-21.42	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
121	20231208	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	804	-8	5	-0.99	2863044	3561	8.52	804	804	804	1055	569	812	804.00	0.11	0	332	832	822	811	801	790	827	806	890	243	500	510	1	1	177983313	1431	-21.16	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.90	700	20231030	14.86	1486	-45.90	20230207	700	14.86	20231030	1486	-45.90	20230207	700	14.86	20231030	0.03	N	001020	500	889 억	193092	N	N	0	N	N
122	20231207	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	5	2	0.62	33941295	41816	115.55	800	821	800	1049	565	807	811.68	0.11	0	-1166	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1445	-21.37	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.36	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
123	20231207	150113	57	100.00	KOSPI	종이.목재	N	N	N	N	N	812	5	2	0.62	21162525	26048	71.98	800	821	800	1049	565	807	812.44	0.11	0	-826	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1445	-21.37	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.36	700	20231030	16.00	1486	-45.36	20230207	700	16.00	20231030	1486	-45.36	20230207	700	16.00	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
124	20231207	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	815	8	2	0.99	21075140	25940	71.68	800	821	800	1049	565	807	812.46	0.11	0	-825	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1451	-21.45	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.15	700	20231030	16.43	1486	-45.15	20230207	700	16.43	20231030	1486	-45.15	20230207	700	16.43	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
125	20231207	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	0	3	0.00	13356011	16468	45.50	800	821	800	1049	565	807	811.03	0.11	0	-825	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1436	-21.24	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
126	20231207	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	0	3	0.00	9506743	11717	32.38	800	821	800	1049	565	807	811.36	0.11	0	31	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1436	-21.24	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
127	20231207	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	7	2	0.87	8390440	10337	28.56	800	821	800	1049	565	807	811.69	0.11	0	32	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1449	-21.42	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
128	20231207	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	814	7	2	0.87	4198932	5181	14.32	800	821	800	1049	565	807	810.45	0.11	0	194	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1449	-21.42	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.22	700	20231030	16.29	1486	-45.22	20230207	700	16.29	20231030	1486	-45.22	20230207	700	16.29	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
129	20231207	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	820	13	2	1.61	961641	1202	3.32	800	821	800	1049	565	807	800.03	0.11	0	0	823	815	809	801	795	819	805	890	242	500	510	1	1	177983313	1459	-21.58	0.64	12	0.00	-38.00	1284.00	1486	20230207	-44.82	700	20231030	17.14	1486	-44.82	20230207	700	17.14	20231030	1486	-44.82	20230207	700	17.14	20231030	0.03	N	001020	500	889 억	194258	N	N	90	N	N
130	20231206	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	1	2	0.12	29000944	35979	100.55	806	817	803	1047	565	806	806.05	0.11	0	475	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1436	-21.24	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	193783	N	N	90	N	N
131	20231206	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	1	2	0.12	25366235	31466	87.94	806	817	803	1047	565	806	806.15	0.11	0	503	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1436	-21.24	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
132	20231206	140111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	2	2	0.25	19592909	24313	67.95	806	817	803	1047	565	806	805.86	0.11	0	621	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1438	-21.26	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
133	20231206	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	0	3	0.00	15012908	18635	52.08	806	817	803	1047	565	806	805.63	0.11	0	621	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1435	-21.21	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
134	20231206	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	0	3	0.00	13407418	16644	46.52	806	817	803	1047	565	806	805.54	0.11	0	630	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1435	-21.21	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
135	20231206	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	0	3	0.00	10755538	13352	37.31	806	817	803	1047	565	806	805.54	0.11	0	631	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1435	-21.21	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
136	20231206	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-1	5	-0.12	2998150	3717	10.39	806	817	803	1047	565	806	806.60	0.11	0	-67	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1433	-21.18	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
137	20231206	090112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	0	3	0.00	127348	158	0.44	806	806	806	1047	565	806	806.00	0.11	0	0	813	809	803	799	793	806	796	890	241	500	510	1	1	177983313	1435	-21.21	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193783	N	N	0	N	N
138	20231205	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	4	2	0.50	28597407	35776	81.95	807	807	797	1042	562	802	799.32	0.11	0	291	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1435	-21.21	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
139	20231205	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	806	4	2	0.50	26129720	32701	74.90	807	807	797	1042	562	802	799.05	0.11	0	315	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1435	-21.21	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.76	700	20231030	15.14	1486	-45.76	20230207	700	15.14	20231030	1486	-45.76	20230207	700	15.14	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
140	20231205	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	0	3	0.00	23943050	29974	68.66	807	807	797	1042	562	802	798.79	0.11	0	325	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1427	-21.11	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
141	20231205	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	800	-2	5	-0.25	23820481	29821	68.31	807	807	797	1042	562	802	798.78	0.11	0	325	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1424	-21.05	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.16	700	20231030	14.29	1486	-46.16	20230207	700	14.29	20231030	1486	-46.16	20230207	700	14.29	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
142	20231205	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	-1	5	-0.12	22445643	28102	64.37	807	807	797	1042	562	802	798.72	0.11	0	-139	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1426	-21.08	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.10	700	20231030	14.43	1486	-46.10	20230207	700	14.43	20231030	1486	-46.10	20230207	700	14.43	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
143	20231205	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	0	3	0.00	21713427	27189	62.28	807	807	797	1042	562	802	798.61	0.11	0	-146	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1427	-21.11	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
144	20231205	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	799	-3	5	-0.37	12115839	15169	34.75	807	807	797	1042	562	802	798.72	0.11	0	-233	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1422	-21.03	0.62	12	0.01	-38.00	1284.00	1486	20230207	-46.23	700	20231030	14.14	1486	-46.23	20230207	700	14.14	20231030	1486	-46.23	20230207	700	14.14	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
145	20231205	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	0	3	0.00	335736	418	0.96	807	807	802	1042	562	802	803.20	0.11	0	0	810	806	803	799	796	804	797	890	240	500	510	1	1	177983313	1427	-21.11	0.62	12	0.00	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	193492	N	N	0	N	N
146	20231204	160112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	802	-5	5	-0.62	35070376	43657	117.57	803	807	800	1049	565	807	803.32	0.11	0	-813	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1427	-21.11	0.62	12	0.02	-38.00	1284.00	1486	20230207	-46.03	700	20231030	14.57	1486	-46.03	20230207	700	14.57	20231030	1486	-46.03	20230207	700	14.57	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
147	20231204	150112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-2	5	-0.25	31400017	39080	105.24	803	807	800	1049	565	807	803.48	0.11	0	-1077	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1433	-21.18	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
148	20231204	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-2	5	-0.25	25452512	31693	85.35	803	807	800	1049	565	807	803.10	0.11	0	-171	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1433	-21.18	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
149	20231204	130112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	801	-6	5	-0.74	21127160	26297	70.82	803	807	800	1049	565	807	803.41	0.11	0	-171	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1426	-21.08	0.62	12	0.01	-38.00	1284.00	1486	20230207	-46.10	700	20231030	14.43	1486	-46.10	20230207	700	14.43	20231030	1486	-46.10	20230207	700	14.43	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
150	20231204	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-2	5	-0.25	17446065	21714	58.48	803	807	800	1049	565	807	803.45	0.11	0	-171	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1433	-21.18	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
151	20231204	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	804	-3	5	-0.37	17113169	21300	57.36	803	807	800	1049	565	807	803.44	0.11	0	-171	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1431	-21.16	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.90	700	20231030	14.86	1486	-45.90	20230207	700	14.86	20231030	1486	-45.90	20230207	700	14.86	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
152	20231204	100111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	805	-2	5	-0.25	9983667	12427	33.47	803	807	800	1049	565	807	803.39	0.11	0	-171	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1433	-21.18	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.83	700	20231030	15.00	1486	-45.83	20230207	700	15.00	20231030	1486	-45.83	20230207	700	15.00	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
153	20231204	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	803	-4	5	-0.50	1324950	1650	4.44	803	803	803	1049	565	807	803.00	0.11	0	0	819	812	809	802	799	811	801	890	242	500	510	1	1	177983313	1429	-21.13	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.96	700	20231030	14.71	1486	-45.96	20230207	700	14.71	20231030	1486	-45.96	20230207	700	14.71	20231030	0.03	N	001020	500	889 억	194305	N	N	0	N	N
154	20231201	160111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-2	5	-0.25	30002015	37133	60.09	816	816	806	1051	567	809	807.96	0.11	0	-4570	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1436	-21.24	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
155	20231201	150111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-1	5	-0.12	23890379	29568	47.85	816	816	806	1051	567	809	807.98	0.11	0	-4340	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1438	-21.26	0.63	12	0.02	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
156	20231201	140112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-1	5	-0.12	15773563	19511	31.57	816	816	806	1051	567	809	808.44	0.11	0	-657	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1438	-21.26	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
157	20231201	130111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-1	5	-0.12	8822349	10906	17.65	816	816	806	1051	567	809	808.94	0.11	0	-707	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1438	-21.26	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
158	20231201	120112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	810	1	2	0.12	7395856	9142	14.79	816	816	806	1051	567	809	809.00	0.11	0	-698	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1442	-21.32	0.63	12	0.01	-38.00	1284.00	1486	20230207	-45.49	700	20231030	15.71	1486	-45.49	20230207	700	15.71	20231030	1486	-45.49	20230207	700	15.71	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
159	20231201	110112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	808	-1	5	-0.12	4868742	6019	9.74	816	816	806	1051	567	809	808.90	0.11	0	-698	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1438	-21.26	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.63	700	20231030	15.43	1486	-45.63	20230207	700	15.43	20231030	1486	-45.63	20230207	700	15.43	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
160	20231201	100112	57	100.00	KOSPI	종이.목재	N	N	N	N	N	807	-2	5	-0.25	3390926	4193	6.79	816	816	806	1051	567	809	808.71	0.11	0	-698	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1436	-21.24	0.63	12	0.00	-38.00	1284.00	1486	20230207	-45.69	700	20231030	15.29	1486	-45.69	20230207	700	15.29	20231030	1486	-45.69	20230207	700	15.29	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N
161	20231201	090111	57	100.00	KOSPI	종이.목재	N	N	N	N	N	816	7	2	0.87	81600	100	0.16	816	816	816	1051	567	809	816.00	0.11	0	0	829	819	810	800	791	824	805	890	242	500	510	1	1	177983313	1452	-21.47	0.64	12	0.00	-38.00	1284.00	1486	20230207	-45.09	700	20231030	16.57	1486	-45.09	20230207	700	16.57	20231030	1486	-45.09	20230207	700	16.57	20231030	0.03	N	001020	500	889 억	198875	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History