KissMeData/025750/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160411,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,150409,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,140408,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,130408,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,120408,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231229,090357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,156324209,181376,160.92,860,865,857,1118,602,860,861.85,2.00,12632,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.23,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1615229,N,N,17,N,00,N
20231228,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,5,2,0.58,155689299,180642,160.27,860,865,857,1118,602,860,861.85,1.99,0,12579,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,697,-14.42,0.45,12,0.22,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,17,N,00,N
20231228,150358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,4,2,0.47,148430469,172245,152.82,860,865,857,1118,602,860,861.74,1.99,0,9381,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,696,-14.40,0.45,12,0.21,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231228,140353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,4,2,0.47,121308224,140845,124.96,860,864,857,1118,602,860,861.29,1.99,0,4897,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,696,-14.40,0.45,12,0.17,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231228,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,1,2,0.12,105723091,122776,108.93,860,863,857,1118,602,860,861.11,1.99,0,4675,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.15,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231228,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,0,3,0.00,94815205,110111,97.69,860,863,857,1118,602,860,861.09,1.99,0,4675,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,693,-14.33,0.45,12,0.14,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,1345,-36.06,20230117,840,2.38,20231026,1345,-36.06,20230117,840,2.38,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231228,110355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,2,2,0.23,62628457,72736,64.53,860,863,857,1118,602,860,861.04,1.99,0,70,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,694,-14.37,0.45,12,0.09,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,1345,-35.91,20230117,840,2.62,20231026,1345,-35.91,20230117,840,2.62,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231228,100352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,1,2,0.12,3243880,3774,3.35,860,863,857,1118,602,860,859.53,1.99,0,70,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231228,090353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,857,-3,5,-0.35,496154,578,0.51,860,860,857,1118,602,860,858.40,1.99,0,-67,864,861,859,856,854,863,858,838,258,1000,610,1,1,80565149,690,-14.28,0.45,12,0.00,-60.00,1903.00,1345,20230117,-36.28,840,20231026,2.02,1345,-36.28,20230117,840,2.02,20231026,1345,-36.28,20230117,840,2.02,20231026,2.33,N,025750,1000,837 억,,1602597,N,N,13,N,00,N
20231227,160352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,-1,5,-0.12,96442538,112110,128.29,857,862,857,1119,603,861,860.25,2.00,0,-5484,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,693,-14.33,0.45,12,0.14,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,1345,-36.06,20230117,840,2.38,20231026,1345,-36.06,20230117,840,2.38,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,13,N,00,N
20231227,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,76043170,88403,101.16,857,862,857,1119,603,861,860.19,2.00,0,-4088,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.11,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231227,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,49737356,57827,66.17,857,862,857,1119,603,861,860.11,2.00,0,-4195,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.07,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231227,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,24202265,28147,32.21,857,862,857,1119,603,861,859.85,2.00,0,-756,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.03,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231227,120350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,1,2,0.12,15167897,17651,20.20,857,862,857,1119,603,861,859.32,2.00,0,-508,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,694,-14.37,0.45,12,0.02,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,1345,-35.91,20230117,840,2.62,20231026,1345,-35.91,20230117,840,2.62,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231227,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,13372206,15565,17.81,857,862,857,1119,603,861,859.12,2.00,0,-640,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.02,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231227,100354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,859,-2,5,-0.23,12574530,14638,16.75,857,861,857,1119,603,861,859.03,2.00,0,-281,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,692,-14.32,0.45,12,0.02,-60.00,1903.00,1345,20230117,-36.13,840,20231026,2.26,1345,-36.13,20230117,840,2.26,20231026,1345,-36.13,20230117,840,2.26,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231227,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,860,-1,5,-0.12,2707410,3159,3.61,857,860,857,1119,603,861,857.05,2.00,0,115,869,865,862,858,855,864,857,838,258,1000,610,1,1,80565149,693,-14.33,0.45,12,0.00,-60.00,1903.00,1345,20230117,-36.06,840,20231026,2.38,1345,-36.06,20230117,840,2.38,20231026,1345,-36.06,20230117,840,2.38,20231026,2.32,N,025750,1000,837 억,,1608727,N,N,0,N,00,N
20231226,160354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,75193235,87324,71.20,861,866,859,1119,603,861,861.08,2.01,0,-11934,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.11,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,150352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,1,2,0.12,71044074,82505,67.27,861,866,859,1119,603,861,861.09,2.01,0,-11514,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.37,0.45,12,0.10,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,1345,-35.91,20230117,840,2.62,20231026,1345,-35.91,20230117,840,2.62,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,52779107,61293,49.98,861,866,859,1119,603,861,861.10,2.01,0,-11514,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.08,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,48069282,55824,45.52,861,866,859,1119,603,861,861.09,2.01,0,-11514,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.07,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,37924451,44026,35.90,861,866,859,1119,603,861,861.41,2.01,0,-9017,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,110356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,0,3,0.00,20657852,23956,19.53,861,866,861,1119,603,861,862.32,2.01,0,-9217,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.35,0.45,12,0.03,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,100353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,1,2,0.12,16328812,18930,15.44,861,866,861,1119,603,861,862.59,2.01,0,-9217,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.37,0.45,12,0.02,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,1345,-35.91,20230117,840,2.62,20231026,1345,-35.91,20230117,840,2.62,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231226,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,1,2,0.12,2452452,2846,2.32,861,862,861,1119,603,861,861.72,2.01,0,-104,871,866,863,858,855,864,856,838,258,1000,610,1,1,80565149,694,-14.37,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,1345,-35.91,20230117,840,2.62,20231026,1345,-35.91,20230117,840,2.62,20231026,2.34,N,025750,1000,837 억,,1620841,N,N,0,N,00,N
20231222,160349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,105469336,122115,124.77,865,868,860,1123,605,864,863.69,2.02,0,-5993,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.15,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,150350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,99149162,114773,117.27,865,868,860,1123,605,864,863.87,2.02,0,-5845,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.14,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,140348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,72843055,84258,86.09,865,868,862,1123,605,864,864.52,2.02,0,-6045,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,696,-14.40,0.45,12,0.10,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,66967489,77456,79.14,865,868,862,1123,605,864,864.59,2.02,0,-6045,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,696,-14.40,0.45,12,0.10,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,0,3,0.00,42644554,49272,50.34,865,868,863,1123,605,864,865.49,2.02,0,-6145,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,696,-14.40,0.45,12,0.06,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,24402543,28187,28.80,865,868,863,1123,605,864,865.74,2.02,0,-6145,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,698,-14.45,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,19370958,22384,22.87,865,867,863,1123,605,864,865.39,2.02,0,-6145,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,698,-14.45,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231222,090347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,-1,5,-0.12,1277945,1478,1.51,865,865,863,1123,605,864,864.64,2.02,0,142,869,866,864,861,859,868,863,838,259,1000,620,1,1,80565149,695,-14.38,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,1345,-35.84,20230117,840,2.74,20231026,1345,-35.84,20230117,840,2.74,20231026,2.33,N,025750,1000,837 억,,1627415,N,N,0,N,00,N
20231221,160346,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,864,-4,5,-0.46,84632637,97858,69.17,862,867,862,1128,608,868,864.85,2.02,0,-1422,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,696,-14.40,0.45,12,0.12,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,150347,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,864,-4,5,-0.46,74645088,86303,61.01,862,867,862,1128,608,868,864.92,2.02,0,-660,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,696,-14.40,0.45,12,0.11,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,140344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,867,-1,5,-0.12,64227511,74256,52.49,862,867,862,1128,608,868,864.95,2.02,0,-300,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,698,-14.45,0.46,12,0.09,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,130347,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,866,-2,5,-0.23,51520190,59572,42.11,862,867,862,1128,608,868,864.84,2.02,0,-300,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,698,-14.43,0.46,12,0.07,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,120346,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,866,-2,5,-0.23,42981068,49711,35.14,862,866,862,1128,608,868,864.62,2.02,0,-300,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,698,-14.43,0.46,12,0.06,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,110347,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,864,-4,5,-0.46,33885020,39190,27.70,862,866,862,1128,608,868,864.63,2.02,0,-300,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,696,-14.40,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,100344,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,866,-2,5,-0.23,17487363,20226,14.30,862,866,862,1128,608,868,864.60,2.02,0,-300,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,698,-14.43,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231221,090346,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,865,-3,5,-0.35,2195646,2547,1.80,862,866,862,1128,608,868,862.05,2.02,0,-300,872,869,865,862,858,871,864,838,260,1000,620,1,1,80565149,697,-14.42,0.45,12,0.00,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.33,N,025750,1000,837 억,,1627858,N,N,0,N,00,N
20231220,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,4,2,0.46,122525510,141466,128.51,864,868,861,1123,605,864,866.11,2.00,0,18730,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,699,-14.47,0.46,12,0.18,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,150405,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,4,2,0.46,117663853,135865,123.42,864,868,861,1123,605,864,866.04,2.00,0,18723,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,699,-14.47,0.46,12,0.17,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,140409,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,100051073,115549,104.97,864,868,861,1123,605,864,865.88,2.00,0,17504,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,698,-14.45,0.46,12,0.14,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,130408,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,70453637,81377,73.93,864,868,861,1123,605,864,865.77,2.00,0,7923,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,698,-14.45,0.46,12,0.10,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,120345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,3,2,0.35,48958473,56578,51.40,864,868,861,1123,605,864,865.33,2.00,0,4240,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,698,-14.45,0.46,12,0.07,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,110347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,4,2,0.46,39302304,45444,41.28,864,868,861,1123,605,864,864.85,2.00,0,4162,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,699,-14.47,0.46,12,0.06,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,2,2,0.23,22791995,26397,23.98,864,866,861,1123,605,864,863.43,2.00,0,719,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,698,-14.43,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231220,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,2,2,0.23,7405009,8583,7.80,864,866,861,1123,605,864,862.75,2.00,0,-57,878,870,865,857,852,875,862,838,259,1000,620,1,1,80565149,698,-14.43,0.46,12,0.01,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.34,N,025750,1000,837 억,,1609540,N,N,0,N,00,N
20231219,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,3,2,0.35,94993642,109753,50.40,860,873,860,1119,603,861,865.52,2.00,0,-5600,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,696,-14.40,0.45,12,0.14,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,150347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,2,2,0.23,87890264,101522,46.62,860,873,860,1119,603,861,865.73,2.00,0,-5233,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,695,-14.38,0.45,12,0.13,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,1345,-35.84,20230117,840,2.74,20231026,1345,-35.84,20230117,840,2.74,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,6,2,0.70,75461453,87137,40.02,860,873,860,1119,603,861,866.01,2.00,0,519,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,698,-14.45,0.46,12,0.11,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,6,2,0.70,67309480,77707,35.69,860,873,860,1119,603,861,866.20,2.00,0,-3334,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,698,-14.45,0.46,12,0.10,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,120347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,9,2,1.05,60523260,69848,32.08,860,873,860,1119,603,861,866.50,2.00,0,-3408,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,701,-14.50,0.46,12,0.09,-60.00,1903.00,1345,20230117,-35.32,840,20231026,3.57,1345,-35.32,20230117,840,3.57,20231026,1345,-35.32,20230117,840,3.57,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,110347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,8,2,0.93,39726688,45892,21.08,860,873,860,1119,603,861,865.66,2.00,0,-3459,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,700,-14.48,0.46,12,0.06,-60.00,1903.00,1345,20230117,-35.39,840,20231026,3.45,1345,-35.39,20230117,840,3.45,20231026,1345,-35.39,20230117,840,3.45,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,3,2,0.35,31807749,36744,16.87,860,873,860,1119,603,861,865.66,2.00,0,-1955,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,696,-14.40,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231219,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,5,2,0.58,4546489,5268,2.42,860,866,860,1119,603,861,863.04,2.00,0,-149,866,863,861,858,856,865,860,838,258,1000,610,1,1,80565149,698,-14.43,0.46,12,0.01,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.34,N,025750,1000,837 억,,1614527,N,N,0,N,00,N
20231218,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,186126754,216191,96.17,859,864,859,1123,605,864,860.94,2.02,0,-10098,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.27,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,150345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,182022144,211425,94.05,859,864,859,1123,605,864,860.93,2.02,0,-10170,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.26,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,140344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,138901155,161327,71.77,859,864,859,1123,605,864,860.99,2.02,0,-10224,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.20,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,130344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,-1,5,-0.12,129512611,150424,66.92,859,864,859,1123,605,864,860.98,2.02,0,-10224,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,695,-14.38,0.45,12,0.19,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,1345,-35.84,20230117,840,2.74,20231026,1345,-35.84,20230117,840,2.74,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,120341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,51864170,60252,26.80,859,864,859,1123,605,864,860.79,2.02,0,-10224,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.07,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,110343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,-1,5,-0.12,40275292,46816,20.83,859,864,859,1123,605,864,860.29,2.02,0,-10091,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,695,-14.38,0.45,12,0.06,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,1345,-35.84,20230117,840,2.74,20231026,1345,-35.84,20230117,840,2.74,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,100342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,862,-2,5,-0.23,32912004,38280,17.03,859,864,859,1123,605,864,859.77,2.02,0,-9266,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,694,-14.37,0.45,12,0.05,-60.00,1903.00,1345,20230117,-35.91,840,20231026,2.62,1345,-35.91,20230117,840,2.62,20231026,1345,-35.91,20230117,840,2.62,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231218,090340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,861,-3,5,-0.35,11488316,13368,5.95,859,861,859,1123,605,864,859.39,2.02,0,-5196,874,868,864,858,854,867,857,838,259,1000,620,1,1,80565149,694,-14.35,0.45,12,0.02,-60.00,1903.00,1345,20230117,-35.99,840,20231026,2.50,1345,-35.99,20230117,840,2.50,20231026,1345,-35.99,20230117,840,2.50,20231026,2.37,N,025750,1000,837 억,,1624740,N,N,0,N,00,N
20231215,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-2,5,-0.23,194342169,224643,111.62,866,870,860,1125,607,866,865.12,2.04,0,-18183,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,696,-14.40,0.45,12,0.28,-60.00,1903.00,1345,20230117,-35.76,840,20231026,2.86,1345,-35.76,20230117,840,2.86,20231026,1345,-35.76,20230117,840,2.86,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,150344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,863,-3,5,-0.35,181468855,209690,104.19,866,870,861,1125,607,866,865.41,2.04,0,-18149,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,695,-14.38,0.45,12,0.26,-60.00,1903.00,1345,20230117,-35.84,840,20231026,2.74,1345,-35.84,20230117,840,2.74,20231026,1345,-35.84,20230117,840,2.74,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,140343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,0,3,0.00,138502324,159870,79.44,866,870,863,1125,607,866,866.34,2.04,0,-13799,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,698,-14.43,0.46,12,0.20,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,130342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,0,3,0.00,103561442,119423,59.34,866,870,865,1125,607,866,867.18,2.04,0,-10796,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,698,-14.43,0.46,12,0.15,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,120341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,1,2,0.12,95393304,109991,54.65,866,870,865,1125,607,866,867.28,2.04,0,-9621,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,698,-14.45,0.46,12,0.14,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,2,2,0.23,80863570,93233,46.33,866,870,865,1125,607,866,867.33,2.04,0,-4871,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,699,-14.47,0.46,12,0.12,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,100344,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,4,2,0.46,26502191,30557,15.18,866,870,865,1125,607,866,867.30,2.04,0,-154,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,701,-14.50,0.46,12,0.04,-60.00,1903.00,1345,20230117,-35.32,840,20231026,3.57,1345,-35.32,20230117,840,3.57,20231026,1345,-35.32,20230117,840,3.57,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231215,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,3,2,0.35,1055660,1219,0.61,866,869,866,1125,607,866,866.00,2.04,0,-154,876,871,868,863,860,869,861,838,259,1000,620,1,1,80565149,700,-14.48,0.46,12,0.00,-60.00,1903.00,1345,20230117,-35.39,840,20231026,3.45,1345,-35.39,20230117,840,3.45,20231026,1345,-35.39,20230117,840,3.45,20231026,2.47,N,025750,1000,837 억,,1640123,N,N,0,N,00,N
20231214,160341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,-2,5,-0.23,173926509,200608,104.78,869,873,865,1128,608,868,867.00,2.07,0,-30603,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,698,-14.43,0.46,12,0.25,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-3,5,-0.35,166666882,192223,100.40,869,873,865,1128,608,868,867.05,2.07,0,-29648,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,697,-14.42,0.45,12,0.24,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,0,3,0.00,84926787,97796,51.08,869,873,866,1128,608,868,868.41,2.07,0,-17141,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,699,-14.47,0.46,12,0.12,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,867,-1,5,-0.12,76755715,88373,46.16,869,873,866,1128,608,868,868.54,2.07,0,-16958,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,698,-14.45,0.46,12,0.11,-60.00,1903.00,1345,20230117,-35.54,840,20231026,3.21,1345,-35.54,20230117,840,3.21,20231026,1345,-35.54,20230117,840,3.21,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,866,-2,5,-0.23,53633644,61716,32.23,869,873,866,1128,608,868,869.04,2.07,0,-16831,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,698,-14.43,0.46,12,0.08,-60.00,1903.00,1345,20230117,-35.61,840,20231026,3.10,1345,-35.61,20230117,840,3.10,20231026,1345,-35.61,20230117,840,3.10,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,110343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,1,2,0.12,40739952,46857,24.47,869,873,867,1128,608,868,869.45,2.07,0,-10348,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,700,-14.48,0.46,12,0.06,-60.00,1903.00,1345,20230117,-35.39,840,20231026,3.45,1345,-35.39,20230117,840,3.45,20231026,1345,-35.39,20230117,840,3.45,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,100338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,1,2,0.12,23658954,27185,14.20,869,873,868,1128,608,868,870.29,2.07,0,-3067,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,700,-14.48,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.39,840,20231026,3.45,1345,-35.39,20230117,840,3.45,20231026,1345,-35.39,20230117,840,3.45,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231214,090328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,4,2,0.46,3576887,4116,2.15,869,872,869,1128,608,868,869.02,2.07,0,-452,880,874,869,863,858,871,860,838,260,1000,620,1,1,80565149,703,-14.53,0.46,12,0.01,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.40,N,025750,1000,837 억,,1670361,N,N,0,N,00,N
20231213,160339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,-9,5,-1.03,162496461,187002,78.91,874,875,864,1140,614,877,868.96,2.08,0,-2238,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,699,-14.47,0.46,12,0.23,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,869,-8,5,-0.91,153563353,176713,74.57,874,875,864,1140,614,877,869.00,2.08,0,-1196,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,700,-14.48,0.46,12,0.22,-60.00,1903.00,1345,20230117,-35.39,840,20231026,3.45,1345,-35.39,20230117,840,3.45,20231026,1345,-35.39,20230117,840,3.45,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,140348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,-6,5,-0.68,138404911,159274,67.21,874,875,864,1140,614,877,868.97,2.08,0,-1302,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,702,-14.52,0.46,12,0.20,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,-7,5,-0.80,135515781,155954,65.81,874,875,864,1140,614,877,868.95,2.08,0,-1355,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,701,-14.50,0.46,12,0.19,-60.00,1903.00,1345,20230117,-35.32,840,20231026,3.57,1345,-35.32,20230117,840,3.57,20231026,1345,-35.32,20230117,840,3.57,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,865,-12,5,-1.37,122031000,140397,59.24,874,875,864,1140,614,877,869.19,2.08,0,-1408,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,697,-14.42,0.45,12,0.17,-60.00,1903.00,1345,20230117,-35.69,840,20231026,2.98,1345,-35.69,20230117,840,2.98,20231026,1345,-35.69,20230117,840,2.98,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,868,-9,5,-1.03,77927515,89507,37.77,874,875,867,1140,614,877,870.63,2.08,0,-1517,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,699,-14.47,0.46,12,0.11,-60.00,1903.00,1345,20230117,-35.46,840,20231026,3.33,1345,-35.46,20230117,840,3.33,20231026,1345,-35.46,20230117,840,3.33,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,100350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,-4,5,-0.46,34762890,39892,16.83,874,875,870,1140,614,877,871.43,2.08,0,-1507,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,703,-14.55,0.46,12,0.05,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231213,090341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-5,5,-0.57,4335177,4964,2.09,874,875,872,1140,614,877,873.32,2.08,0,-30,883,880,875,872,867,881,873,838,263,1000,630,1,1,80565149,703,-14.53,0.46,12,0.01,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.37,N,025750,1000,837 억,,1672819,N,N,0,N,00,N
20231212,160331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,4,2,0.46,206260911,235985,157.10,870,878,870,1134,612,873,874.02,2.04,0,23323,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,707,-14.62,0.46,12,0.29,-60.00,1903.00,1345,20230117,-34.80,840,20231026,4.40,1345,-34.80,20230117,840,4.40,20231026,1345,-34.80,20230117,840,4.40,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,150336,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,171792934,196555,130.85,870,878,870,1134,612,873,874.02,2.04,0,22439,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.24,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,140323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,3,2,0.34,162108927,185476,123.48,870,878,870,1134,612,873,874.02,2.04,0,22439,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,706,-14.60,0.46,12,0.23,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,130320,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,133657421,153006,101.86,870,878,870,1134,612,873,873.54,2.04,0,19039,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,705,-14.58,0.46,12,0.19,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,120319,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,3,2,0.34,126471882,144775,96.38,870,878,870,1134,612,873,873.58,2.04,0,18131,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,706,-14.60,0.46,12,0.18,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,110323,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,92637057,106123,70.65,870,878,870,1134,612,873,872.92,2.04,0,18131,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,705,-14.58,0.46,12,0.13,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,100335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,2,2,0.23,74199651,85036,56.61,870,878,870,1134,612,873,872.57,2.04,0,15702,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,705,-14.58,0.46,12,0.11,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231212,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,1,2,0.11,34080476,39141,26.06,870,878,870,1134,612,873,870.71,2.04,0,5404,881,876,873,868,865,879,871,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.05,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.38,N,025750,1000,837 억,,1646175,N,N,0,N,00,N
20231211,160335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,1,2,0.11,125107682,143293,110.39,872,878,870,1133,611,872,873.09,2.02,-6522,12972,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,703,-14.55,0.46,12,0.18,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,150334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,2,2,0.23,112058891,128347,98.88,872,878,870,1133,611,872,873.09,2.02,-6522,12604,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.16,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,140333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,2,2,0.23,86245480,98770,76.09,872,878,870,1133,611,872,873.20,2.02,-6522,10331,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.12,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,130334,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,0,3,0.00,72092893,82542,63.59,872,878,870,1133,611,872,873.41,2.02,-6522,10515,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,703,-14.53,0.46,12,0.10,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,120335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,1,2,0.11,56024014,64117,49.40,872,878,870,1133,611,872,873.78,2.02,-6522,10124,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,703,-14.55,0.46,12,0.08,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,110333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,874,2,2,0.23,26229109,30010,23.12,872,878,870,1133,611,872,874.01,2.02,-6522,7687,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.04,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,100333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,4,2,0.46,9160264,10472,8.07,872,878,870,1133,611,872,874.74,2.02,-6522,430,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,706,-14.60,0.46,12,0.01,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231211,090333,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,878,6,2,0.69,1250237,1431,1.10,872,878,872,1133,611,872,873.68,2.02,-6522,-117,882,877,873,868,864,879,870,838,261,1000,620,1,1,80565149,707,-14.63,0.46,12,0.00,-60.00,1903.00,1345,20230117,-34.72,840,20231026,4.52,1345,-34.72,20230117,840,4.52,20231026,1345,-34.72,20230117,840,4.52,20231026,2.40,N,025750,1000,837 억,,1626661,N,N,0,N,00,N
20231208,160329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,1,2,0.11,113162720,129775,71.64,871,878,869,1132,610,871,871.99,2.02,0,6799,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,703,-14.53,0.46,12,0.16,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,150332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,5,2,0.57,102659578,117742,65.00,871,878,869,1132,610,871,871.91,2.02,0,6349,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,706,-14.60,0.46,12,0.15,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,140330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,4,2,0.46,98154778,112600,62.16,871,878,869,1132,610,871,871.71,2.02,0,6295,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,705,-14.58,0.46,12,0.14,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,130330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,0,3,0.00,70034500,80342,44.35,871,878,869,1132,610,871,871.71,2.02,0,4926,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,702,-14.52,0.46,12,0.10,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,120326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,0,3,0.00,64125302,73558,40.61,871,878,869,1132,610,871,871.77,2.02,0,4673,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,702,-14.52,0.46,12,0.09,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,110325,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,873,2,2,0.23,56338990,64617,35.67,871,878,869,1132,610,871,871.90,2.02,0,1991,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,703,-14.55,0.46,12,0.08,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,100331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,4,2,0.46,23465610,26854,14.83,871,878,871,1132,610,871,873.86,2.02,0,1817,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,705,-14.58,0.46,12,0.03,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231208,090328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,876,5,2,0.57,6227255,7149,3.95,871,876,871,1132,610,871,871.07,2.02,0,329,881,876,873,868,865,874,866,838,261,1000,620,1,1,80565149,706,-14.60,0.46,12,0.01,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.41,N,025750,1000,837 억,,1626661,N,N,8,N,00,N
20231207,160327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,-2,5,-0.23,157740904,181095,206.65,872,878,870,1134,612,873,871.04,2.04,0,-1528,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,702,-14.52,0.46,12,0.22,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,8,N,00,N
20231207,150329,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-1,5,-0.11,131932772,151449,172.82,872,878,870,1134,612,873,871.14,2.04,0,-1559,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,703,-14.53,0.46,12,0.19,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231207,140328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,-2,5,-0.23,112828373,129516,147.79,872,878,870,1134,612,873,871.15,2.04,0,-2092,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,702,-14.52,0.46,12,0.16,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231207,130328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,871,-2,5,-0.23,94884423,108915,124.28,872,878,870,1134,612,873,871.18,2.04,0,-2092,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,702,-14.52,0.46,12,0.14,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231207,120328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,-3,5,-0.34,76629413,87944,100.35,872,878,870,1134,612,873,871.34,2.04,0,-2092,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,701,-14.50,0.46,12,0.11,-60.00,1903.00,1345,20230117,-35.32,840,20231026,3.57,1345,-35.32,20230117,840,3.57,20231026,1345,-35.32,20230117,840,3.57,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231207,110324,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-1,5,-0.11,55602372,63793,72.79,872,878,870,1134,612,873,871.61,2.04,0,-2092,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,703,-14.53,0.46,12,0.08,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231207,100326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,872,-1,5,-0.11,46802984,53685,61.26,872,878,871,1134,612,873,871.81,2.04,0,391,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,703,-14.53,0.46,12,0.07,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231207,090328,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,877,4,2,0.46,8046218,9226,10.53,872,878,872,1134,612,873,872.12,2.04,0,-1118,883,877,874,868,865,876,867,838,261,1000,620,1,1,80565149,707,-14.62,0.46,12,0.01,-60.00,1903.00,1345,20230117,-34.80,840,20231026,4.40,1345,-34.80,20230117,840,4.40,20231026,1345,-34.80,20230117,840,4.40,20231026,2.42,N,025750,1000,837 억,,1643132,N,N,51,N,00,N
20231206,160322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,873,-3,5,-0.34,74815709,85550,48.81,875,880,871,1138,614,876,874.53,2.04,0,-3548,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,703,-14.55,0.46,12,0.11,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,51,N,00,N
20231206,150329,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,875,-1,5,-0.11,59958776,68536,39.10,875,880,871,1138,614,876,874.85,2.04,0,-2689,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,705,-14.58,0.46,12,0.09,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231206,140327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,876,0,3,0.00,45783845,52327,29.85,875,880,871,1138,614,876,874.96,2.04,0,-2558,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,706,-14.60,0.46,12,0.06,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231206,130325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,877,1,2,0.11,37516470,42890,24.47,875,880,871,1138,614,876,874.71,2.04,0,-2428,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,707,-14.62,0.46,12,0.05,-60.00,1903.00,1345,20230117,-34.80,840,20231026,4.40,1345,-34.80,20230117,840,4.40,20231026,1345,-34.80,20230117,840,4.40,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231206,120324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,-2,5,-0.23,33260222,38030,21.70,875,880,871,1138,614,876,874.58,2.04,0,-2115,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,704,-14.57,0.46,12,0.05,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231206,110328,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,875,-1,5,-0.11,25391204,29026,16.56,875,880,871,1138,614,876,874.77,2.04,0,-2115,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,705,-14.58,0.46,12,0.04,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231206,100326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,876,0,3,0.00,13901360,15870,9.05,875,880,873,1138,614,876,875.95,2.04,0,-1609,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,706,-14.60,0.46,12,0.02,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231206,090326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,878,2,2,0.23,1834430,2096,1.20,875,878,875,1138,614,876,875.21,2.04,0,69,885,880,875,870,865,878,868,838,262,1000,630,1,1,80565149,707,-14.63,0.46,12,0.00,-60.00,1903.00,1345,20230117,-34.72,840,20231026,4.52,1345,-34.72,20230117,840,4.52,20231026,1345,-34.72,20230117,840,4.52,20231026,2.40,N,025750,1000,837 억,,1646410,N,N,6,N,00,N
20231205,160326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,876,-4,5,-0.45,153121898,175245,122.35,878,880,870,1144,616,880,873.76,2.06,0,-13617,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,706,-14.60,0.46,12,0.22,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,6,N,00,N
20231205,150325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,875,-5,5,-0.57,141578671,162043,113.13,878,880,870,1144,616,880,873.71,2.06,0,-11694,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,705,-14.58,0.46,12,0.20,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231205,140326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,873,-7,5,-0.80,93824718,107333,74.94,878,880,870,1144,616,880,874.15,2.06,0,-8500,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,703,-14.55,0.46,12,0.13,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231205,130327,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,879,-1,5,-0.11,89644155,102555,71.60,878,880,870,1144,616,880,874.11,2.06,0,-8500,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,708,-14.65,0.46,12,0.13,-60.00,1903.00,1345,20230117,-34.65,840,20231026,4.64,1345,-34.65,20230117,840,4.64,20231026,1345,-34.65,20230117,840,4.64,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231205,120324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,875,-5,5,-0.57,60809047,69626,48.61,878,880,870,1144,616,880,873.37,2.06,0,-3765,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,705,-14.58,0.46,12,0.09,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231205,110324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,-6,5,-0.68,40793195,46718,32.62,878,880,870,1144,616,880,873.18,2.06,0,-2640,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,704,-14.57,0.46,12,0.06,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231205,100324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,878,-2,5,-0.23,15233917,17440,12.18,878,880,870,1144,616,880,873.50,2.06,0,-1097,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,707,-14.63,0.46,12,0.02,-60.00,1903.00,1345,20230117,-34.72,840,20231026,4.52,1345,-34.72,20230117,840,4.52,20231026,1345,-34.72,20230117,840,4.52,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231205,090323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,-6,5,-0.68,1821172,2076,1.45,878,878,874,1144,616,880,877.25,2.06,0,-203,890,884,877,871,864,888,875,838,264,1000,630,1,1,80565149,704,-14.57,0.46,12,0.00,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.42,N,025750,1000,837 억,,1660027,N,N,8,N,00,N
20231204,160325,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,880,9,2,1.03,125350682,143230,43.87,872,883,870,1132,610,871,875.09,2.04,0,11487,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,709,-14.67,0.46,12,0.18,-60.00,1903.00,1345,20230117,-34.57,840,20231026,4.76,1345,-34.57,20230117,840,4.76,20231026,1345,-34.57,20230117,840,4.76,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,8,N,00,N
20231204,150326,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,3,2,0.34,118137962,135017,41.35,872,883,870,1132,610,871,874.99,2.04,0,11316,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.17,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231204,140323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,873,2,2,0.23,111574297,127502,39.05,872,883,870,1132,610,871,875.08,2.04,0,10433,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,703,-14.55,0.46,12,0.16,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231204,130323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,875,4,2,0.46,83838677,95783,29.34,872,883,870,1132,610,871,875.30,2.04,0,9557,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,705,-14.58,0.46,12,0.12,-60.00,1903.00,1345,20230117,-34.94,840,20231026,4.17,1345,-34.94,20230117,840,4.17,20231026,1345,-34.94,20230117,840,4.17,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231204,120323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,882,11,2,1.26,50090289,57201,17.52,872,883,870,1132,610,871,875.69,2.04,0,-4717,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,711,-14.70,0.46,12,0.07,-60.00,1903.00,1345,20230117,-34.42,840,20231026,5.00,1345,-34.42,20230117,840,5.00,20231026,1345,-34.42,20230117,840,5.00,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231204,110323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,3,2,0.34,20723563,23767,7.28,872,878,870,1132,610,871,871.95,2.04,0,-4953,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,704,-14.57,0.46,12,0.03,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231204,100323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,873,2,2,0.23,14485569,16614,5.09,872,878,870,1132,610,871,871.89,2.04,0,-4076,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,703,-14.55,0.46,12,0.02,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231204,090323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,876,5,2,0.57,2517023,2889,0.88,872,878,871,1132,610,871,871.24,2.04,0,-2502,888,879,872,863,856,876,860,838,261,1000,620,1,1,80565149,706,-14.60,0.46,12,0.00,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.43,N,025750,1000,837 억,,1645329,N,N,0,N,00,N
20231201,160323,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,871,-11,5,-1.25,283545939,325260,281.93,881,881,865,1146,618,882,871.75,2.03,0,10709,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,702,-14.52,0.46,12,0.40,-60.00,1903.00,1345,20230117,-35.24,840,20231026,3.69,1345,-35.24,20230117,840,3.69,20231026,1345,-35.24,20230117,840,3.69,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,150322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,876,-6,5,-0.68,241003386,276448,239.62,881,881,865,1146,618,882,871.79,2.03,0,10249,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,706,-14.60,0.46,12,0.34,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,140322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,-8,5,-0.91,223375842,256277,222.14,881,881,865,1146,618,882,871.62,2.03,0,10344,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,704,-14.57,0.46,12,0.32,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,130321,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,873,-9,5,-1.02,190895499,219072,189.89,881,881,865,1146,618,882,871.38,2.03,0,10344,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,703,-14.55,0.46,12,0.27,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,120324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,873,-9,5,-1.02,161002118,184790,160.17,881,881,865,1146,618,882,871.27,2.03,0,10216,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,703,-14.55,0.46,12,0.23,-60.00,1903.00,1345,20230117,-35.09,840,20231026,3.93,1345,-35.09,20230117,840,3.93,20231026,1345,-35.09,20230117,840,3.93,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,110322,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,872,-10,5,-1.13,144266068,165627,143.56,881,881,865,1146,618,882,871.03,2.03,0,9932,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,703,-14.53,0.46,12,0.21,-60.00,1903.00,1345,20230117,-35.17,840,20231026,3.81,1345,-35.17,20230117,840,3.81,20231026,1345,-35.17,20230117,840,3.81,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,100324,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,874,-8,5,-0.91,102191988,117400,101.76,881,881,865,1146,618,882,870.46,2.03,0,2915,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,704,-14.57,0.46,12,0.15,-60.00,1903.00,1345,20230117,-35.02,840,20231026,4.05,1345,-35.02,20230117,840,4.05,20231026,1345,-35.02,20230117,840,4.05,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N
20231201,090319,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,876,-6,5,-0.68,6840560,7788,6.75,881,881,876,1146,618,882,878.35,2.03,0,-1530,887,884,881,878,875,886,880,838,264,1000,630,1,1,80565149,706,-14.60,0.46,12,0.01,-60.00,1903.00,1345,20230117,-34.87,840,20231026,4.29,1345,-34.87,20230117,840,4.29,20231026,1345,-34.87,20230117,840,4.29,20231026,2.41,N,025750,1000,837 억,,1631521,N,N,0,N,00,N