KissMeData/025750/price/prices-20241201.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
20241231,160404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,150406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,140405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,130405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,120405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,110404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,100359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241231,090406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54920859,86981,64.60,630,643,625,829,447,638,631.41,1.91,12423,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1536193,N,N,2,N,00,N
20241230,160402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,643,5,2,0.78,54917644,86976,64.60,630,643,625,829,447,638,631.41,1.89,0,12423,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,150405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,638,0,3,0.00,51653500,81872,60.81,630,638,625,829,447,638,630.91,1.89,0,12585,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,514,-3.60,0.37,12,0.10,-177.00,1734.00,887,20240110,-28.07,569,20241209,12.13,887,-28.07,20240110,569,12.13,20241209,887,-28.07,20240110,569,12.13,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,140404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,634,-4,5,-0.63,49061130,77784,57.77,630,635,625,829,447,638,630.74,1.89,0,11862,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,511,-3.58,0.37,12,0.10,-177.00,1734.00,887,20240110,-28.52,569,20241209,11.42,887,-28.52,20240110,569,11.42,20241209,887,-28.52,20240110,569,11.42,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,130405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,635,-3,5,-0.47,48792825,77361,57.46,630,635,625,829,447,638,630.72,1.89,0,11852,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,512,-3.59,0.37,12,0.10,-177.00,1734.00,887,20240110,-28.41,569,20241209,11.60,887,-28.41,20240110,569,11.60,20241209,887,-28.41,20240110,569,11.60,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,120403,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,630,-8,5,-1.25,40238851,63866,47.44,630,634,625,829,447,638,630.05,1.89,0,10189,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,508,-3.56,0.36,12,0.08,-177.00,1734.00,887,20240110,-28.97,569,20241209,10.72,887,-28.97,20240110,569,10.72,20241209,887,-28.97,20240110,569,10.72,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,110404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,634,-4,5,-0.63,37445793,59434,44.14,630,634,625,829,447,638,630.04,1.89,0,9955,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,511,-3.58,0.37,12,0.07,-177.00,1734.00,887,20240110,-28.52,569,20241209,11.42,887,-28.52,20240110,569,11.42,20241209,887,-28.52,20240110,569,11.42,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,100404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,634,-4,5,-0.63,29031315,46066,34.22,630,634,626,829,447,638,630.21,1.89,0,6013,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,511,-3.58,0.37,12,0.06,-177.00,1734.00,887,20240110,-28.52,569,20241209,11.42,887,-28.52,20240110,569,11.42,20241209,887,-28.52,20240110,569,11.42,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241230,090405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,627,-11,5,-1.72,1336245,2124,1.58,630,630,627,829,447,638,629.12,1.89,0,-1043,660,648,635,623,610,642,617,838,191,1000,450,1,1,80565149,505,-3.54,0.36,12,0.00,-177.00,1734.00,887,20240110,-29.31,569,20241209,10.19,887,-29.31,20240110,569,10.19,20241209,887,-29.31,20240110,569,10.19,20241209,1.16,N,025750,1000,837 억,,1523770,N,N,2,N,00,N
20241227,160403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,638,-3,5,-0.47,84618666,134227,90.21,640,647,622,833,449,641,630.41,1.88,0,11077,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,514,-3.60,0.37,12,0.17,-177.00,1734.00,887,20240110,-28.07,569,20241209,12.13,887,-28.07,20240110,569,12.13,20241209,887,-28.07,20240110,569,12.13,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,150402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,636,-5,5,-0.78,76599185,121545,81.69,640,647,622,833,449,641,630.21,1.88,0,7704,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,512,-3.59,0.37,12,0.15,-177.00,1734.00,887,20240110,-28.30,569,20241209,11.78,887,-28.30,20240110,569,11.78,20241209,887,-28.30,20240110,569,11.78,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,140405,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,1,2,0.16,70435073,111946,75.24,640,647,622,833,449,641,629.19,1.88,0,9799,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,517,-3.63,0.37,12,0.14,-177.00,1734.00,887,20240110,-27.62,569,20241209,12.83,887,-27.62,20240110,569,12.83,20241209,887,-27.62,20240110,569,12.83,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,130404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,628,-13,5,-2.03,65919341,104828,70.45,640,640,622,833,449,641,628.83,1.88,0,7956,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,506,-3.55,0.36,12,0.13,-177.00,1734.00,887,20240110,-29.20,569,20241209,10.37,887,-29.20,20240110,569,10.37,20241209,887,-29.20,20240110,569,10.37,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,120403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,630,-11,5,-1.72,62458016,99292,66.73,640,640,622,833,449,641,629.03,1.88,0,8443,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,508,-3.56,0.36,12,0.12,-177.00,1734.00,887,20240110,-28.97,569,20241209,10.72,887,-28.97,20240110,569,10.72,20241209,887,-28.97,20240110,569,10.72,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,110402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,629,-12,5,-1.87,31693232,50162,33.71,640,640,629,833,449,641,631.82,1.88,0,8735,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,507,-3.55,0.36,12,0.06,-177.00,1734.00,887,20240110,-29.09,569,20241209,10.54,887,-29.09,20240110,569,10.54,20241209,887,-29.09,20240110,569,10.54,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,100403,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,637,-4,5,-0.62,26318895,41660,28.00,640,640,630,833,449,641,631.75,1.88,0,9016,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,513,-3.60,0.37,12,0.05,-177.00,1734.00,887,20240110,-28.18,569,20241209,11.95,887,-28.18,20240110,569,11.95,20241209,887,-28.18,20240110,569,11.95,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241227,090404,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,638,-3,5,-0.47,69752,109,0.07,640,640,638,833,449,641,639.93,1.88,0,-12,673,656,647,630,621,652,626,838,192,1000,460,1,1,80565149,514,-3.60,0.37,12,0.00,-177.00,1734.00,887,20240110,-28.07,569,20241209,12.13,887,-28.07,20240110,569,12.13,20241209,887,-28.07,20240110,569,12.13,20241209,1.16,N,025750,1000,837 억,,1515035,N,N,2,N,00,N
20241226,160402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,-13,5,-1.99,95614838,148787,89.19,654,664,638,850,458,654,642.63,1.88,0,-837,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,516,-3.62,0.37,12,0.18,-177.00,1734.00,887,20240110,-27.73,569,20241209,12.65,887,-27.73,20240110,569,12.65,20241209,887,-27.73,20240110,569,12.65,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,2,N,00,N
20241226,150400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,643,-11,5,-1.68,93729284,145842,87.42,654,664,638,850,458,654,642.68,1.88,0,-605,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,518,-3.63,0.37,12,0.18,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241226,140400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,639,-15,5,-2.29,79631004,123768,74.19,654,664,638,850,458,654,643.39,1.88,0,795,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,515,-3.61,0.37,12,0.15,-177.00,1734.00,887,20240110,-27.96,569,20241209,12.30,887,-27.96,20240110,569,12.30,20241209,887,-27.96,20240110,569,12.30,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241226,130401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,643,-11,5,-1.68,63450251,98464,59.02,654,664,639,850,458,654,644.40,1.88,0,5514,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,518,-3.63,0.37,12,0.12,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241226,120400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,643,-11,5,-1.68,53374865,82723,49.59,654,664,639,850,458,654,645.22,1.88,0,6057,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,518,-3.63,0.37,12,0.10,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241226,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,644,-10,5,-1.53,47051469,72869,43.68,654,664,639,850,458,654,645.70,1.88,0,7615,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,519,-3.64,0.37,12,0.09,-177.00,1734.00,887,20240110,-27.40,569,20241209,13.18,887,-27.40,20240110,569,13.18,20241209,887,-27.40,20240110,569,13.18,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241226,100401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,643,-11,5,-1.68,37254904,57600,34.53,654,664,639,850,458,654,646.79,1.88,0,6655,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,518,-3.63,0.37,12,0.07,-177.00,1734.00,887,20240110,-27.51,569,20241209,13.01,887,-27.51,20240110,569,13.01,20241209,887,-27.51,20240110,569,13.01,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241226,090402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-4,5,-0.61,4242766,6523,3.91,654,654,650,850,458,654,650.43,1.88,0,-3,680,667,655,642,630,661,636,838,196,1000,470,1,1,80565149,524,-3.67,0.37,12,0.01,-177.00,1734.00,887,20240110,-26.72,569,20241209,14.24,887,-26.72,20240110,569,14.24,20241209,887,-26.72,20240110,569,14.24,20241209,1.16,N,025750,1000,837 억,,1513889,N,N,1,N,00,N
20241224,160400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,654,3,2,0.46,108014659,164671,35.12,657,668,643,846,456,651,655.94,1.91,0,-12313,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,527,-3.69,0.38,12,0.20,-177.00,1734.00,887,20240110,-26.27,569,20241209,14.94,887,-26.27,20240110,569,14.94,20241209,887,-26.27,20240110,569,14.94,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,1,N,00,N
20241224,150400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-1,5,-0.15,105137130,160268,34.18,657,668,643,846,456,651,656.01,1.91,0,-12215,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,524,-3.67,0.37,12,0.20,-177.00,1734.00,887,20240110,-26.72,569,20241209,14.24,887,-26.72,20240110,569,14.24,20241209,887,-26.72,20240110,569,14.24,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241224,140358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,657,6,2,0.92,97305646,148308,31.63,657,668,643,846,456,651,656.11,1.91,0,-11343,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,529,-3.71,0.38,12,0.18,-177.00,1734.00,887,20240110,-25.93,569,20241209,15.47,887,-25.93,20240110,569,15.47,20241209,887,-25.93,20240110,569,15.47,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241224,130359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,657,6,2,0.92,92163687,140473,29.96,657,668,643,846,456,651,656.10,1.91,0,-12997,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,529,-3.71,0.38,12,0.17,-177.00,1734.00,887,20240110,-25.93,569,20241209,15.47,887,-25.93,20240110,569,15.47,20241209,887,-25.93,20240110,569,15.47,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241224,120359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,654,3,2,0.46,60059120,91700,19.56,657,668,643,846,456,651,654.95,1.91,0,-3330,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,527,-3.69,0.38,12,0.11,-177.00,1734.00,887,20240110,-26.27,569,20241209,14.94,887,-26.27,20240110,569,14.94,20241209,887,-26.27,20240110,569,14.94,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241224,110400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,647,-4,5,-0.61,58725041,89645,19.12,657,668,643,846,456,651,655.08,1.91,0,-3237,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,521,-3.66,0.37,12,0.11,-177.00,1734.00,887,20240110,-27.06,569,20241209,13.71,887,-27.06,20240110,569,13.71,20241209,887,-27.06,20240110,569,13.71,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241224,100400,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,1,2,0.15,42255481,64153,13.68,657,668,647,846,456,651,658.67,1.91,0,-6673,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,525,-3.68,0.38,12,0.08,-177.00,1734.00,887,20240110,-26.49,569,20241209,14.59,887,-26.49,20240110,569,14.59,20241209,887,-26.49,20240110,569,14.59,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241224,090401,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,1,2,0.15,701804,1072,0.23,657,657,652,846,456,651,654.67,1.91,0,-128,703,677,647,621,591,679,623,838,195,1000,460,1,1,80565149,525,-3.68,0.38,12,0.00,-177.00,1734.00,887,20240110,-26.49,569,20241209,14.59,887,-26.49,20240110,569,14.59,20241209,887,-26.49,20240110,569,14.59,20241209,1.16,N,025750,1000,837 억,,1539860,N,N,90,N,00,N
20241223,160357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,-1,5,-0.15,293271811,462010,60.49,651,673,617,847,457,652,634.77,1.81,0,71690,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,524,-3.68,0.38,12,0.57,-177.00,1734.00,887,20240110,-26.61,569,20241209,14.41,887,-26.61,20240110,569,14.41,20241209,887,-26.61,20240110,569,14.41,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,90,N,00,N
20241223,150359,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-10,5,-1.53,280062550,441658,57.82,651,673,617,847,457,652,634.12,1.81,0,72304,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,517,-3.63,0.37,12,0.55,-177.00,1734.00,887,20240110,-27.62,569,20241209,12.83,887,-27.62,20240110,569,12.83,20241209,887,-27.62,20240110,569,12.83,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241223,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-10,5,-1.53,265525060,418992,54.86,651,673,617,847,457,652,633.72,1.81,0,74904,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,517,-3.63,0.37,12,0.52,-177.00,1734.00,887,20240110,-27.62,569,20241209,12.83,887,-27.62,20240110,569,12.83,20241209,887,-27.62,20240110,569,12.83,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241223,130357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,644,-8,5,-1.23,250289700,395206,51.74,651,673,617,847,457,652,633.31,1.81,0,71606,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,519,-3.64,0.37,12,0.49,-177.00,1734.00,887,20240110,-27.40,569,20241209,13.18,887,-27.40,20240110,569,13.18,20241209,887,-27.40,20240110,569,13.18,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241223,120358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,639,-13,5,-1.99,231003611,365160,47.81,651,673,617,847,457,652,632.61,1.81,0,81839,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,515,-3.61,0.37,12,0.45,-177.00,1734.00,887,20240110,-27.96,569,20241209,12.30,887,-27.96,20240110,569,12.30,20241209,887,-27.96,20240110,569,12.30,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241223,110357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,639,-13,5,-1.99,219000339,346299,45.34,651,673,617,847,457,652,632.40,1.81,0,78152,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,515,-3.61,0.37,12,0.43,-177.00,1734.00,887,20240110,-27.96,569,20241209,12.30,887,-27.96,20240110,569,12.30,20241209,887,-27.96,20240110,569,12.30,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241223,100355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,639,-13,5,-1.99,201158485,318329,41.68,651,673,617,847,457,652,631.92,1.81,0,76465,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,515,-3.61,0.37,12,0.40,-177.00,1734.00,887,20240110,-27.96,569,20241209,12.30,887,-27.96,20240110,569,12.30,20241209,887,-27.96,20240110,569,12.30,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241223,090357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,12,2,1.84,4862512,7454,0.98,651,664,643,847,457,652,652.34,1.81,0,458,697,674,654,631,611,686,643,838,195,1000,460,1,1,80565149,535,-3.75,0.38,12,0.01,-177.00,1734.00,887,20240110,-25.14,569,20241209,16.70,887,-25.14,20240110,569,16.70,20241209,887,-25.14,20240110,569,16.70,20241209,1.16,N,025750,1000,837 억,,1460170,N,N,17,N,00,N
20241220,160355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,31,2,4.99,503373173,763507,271.57,637,677,634,807,435,621,659.29,1.85,0,-24109,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,525,-3.68,0.38,12,0.95,-177.00,1734.00,887,20240110,-26.49,569,20241209,14.59,887,-26.49,20240110,569,14.59,20241209,887,-26.49,20240110,569,14.59,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,17,N,00,N
20241220,150356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,29,2,4.67,493996554,749083,266.44,637,677,634,807,435,621,659.47,1.85,0,-25940,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,524,-3.67,0.37,12,0.93,-177.00,1734.00,887,20240110,-26.72,569,20241209,14.24,887,-26.72,20240110,569,14.24,20241209,887,-26.72,20240110,569,14.24,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241220,140356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,30,2,4.83,488769813,741022,263.57,637,677,634,807,435,621,659.59,1.85,0,-29063,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,524,-3.68,0.38,12,0.92,-177.00,1734.00,887,20240110,-26.61,569,20241209,14.41,887,-26.61,20240110,569,14.41,20241209,887,-26.61,20240110,569,14.41,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241220,130355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,655,34,2,5.48,471051078,713777,253.88,637,677,634,807,435,621,659.94,1.85,0,-32918,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,528,-3.70,0.38,12,0.89,-177.00,1734.00,887,20240110,-26.16,569,20241209,15.11,887,-26.16,20240110,569,15.11,20241209,887,-26.16,20240110,569,15.11,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241220,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,656,35,2,5.64,444195718,672990,239.37,637,677,634,807,435,621,660.03,1.85,0,-31162,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,529,-3.71,0.38,12,0.84,-177.00,1734.00,887,20240110,-26.04,569,20241209,15.29,887,-26.04,20240110,569,15.29,20241209,887,-26.04,20240110,569,15.29,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241220,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,665,44,2,7.09,415028243,628498,223.55,637,677,634,807,435,621,660.35,1.85,0,-36980,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,536,-3.76,0.38,12,0.78,-177.00,1734.00,887,20240110,-25.03,569,20241209,16.87,887,-25.03,20240110,569,16.87,20241209,887,-25.03,20240110,569,16.87,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241220,100355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,669,48,2,7.73,375816689,569455,202.55,637,677,634,807,435,621,659.96,1.85,0,-43461,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,539,-3.78,0.39,12,0.71,-177.00,1734.00,887,20240110,-24.58,569,20241209,17.57,887,-24.58,20240110,569,17.57,20241209,887,-24.58,20240110,569,17.57,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241220,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,668,47,2,7.57,126463015,195247,69.45,637,675,634,807,435,621,647.71,1.85,0,-18144,666,643,632,609,598,638,604,838,186,1000,440,1,1,80565149,538,-3.77,0.39,12,0.24,-177.00,1734.00,887,20240110,-24.69,569,20241209,17.40,887,-24.69,20240110,569,17.40,20241209,887,-24.69,20240110,569,17.40,20241209,1.17,N,025750,1000,837 억,,1486681,N,N,0,N,00,N
20241219,160356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,621,-43,5,-6.48,180094662,280871,39.32,646,655,621,863,465,664,641.19,1.82,0,19286,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,500,-3.51,0.36,12,0.35,-177.00,1734.00,887,20240110,-29.99,569,20241209,9.14,887,-29.99,20240110,569,9.14,20241209,887,-29.99,20240110,569,9.14,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,150353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,649,-15,5,-2.26,66045043,101924,14.27,646,655,643,863,465,664,647.97,1.82,0,1876,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,523,-3.67,0.37,12,0.13,-177.00,1734.00,887,20240110,-26.83,569,20241209,14.06,887,-26.83,20240110,569,14.06,20241209,887,-26.83,20240110,569,14.06,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,649,-15,5,-2.26,61232243,94507,13.23,646,655,643,863,465,664,647.90,1.82,0,1951,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,523,-3.67,0.37,12,0.12,-177.00,1734.00,887,20240110,-26.83,569,20241209,14.06,887,-26.83,20240110,569,14.06,20241209,887,-26.83,20240110,569,14.06,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,130354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,649,-15,5,-2.26,51153600,78982,11.06,646,655,643,863,465,664,647.64,1.82,0,2479,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,523,-3.67,0.37,12,0.10,-177.00,1734.00,887,20240110,-26.83,569,20241209,14.06,887,-26.83,20240110,569,14.06,20241209,887,-26.83,20240110,569,14.06,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,120355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,649,-15,5,-2.26,48601578,75053,10.51,646,655,643,863,465,664,647.54,1.82,0,2489,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,523,-3.67,0.37,12,0.09,-177.00,1734.00,887,20240110,-26.83,569,20241209,14.06,887,-26.83,20240110,569,14.06,20241209,887,-26.83,20240110,569,14.06,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-14,5,-2.11,31186035,48216,6.75,646,655,643,863,465,664,646.76,1.82,0,4558,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,524,-3.67,0.37,12,0.06,-177.00,1734.00,887,20240110,-26.72,569,20241209,14.24,887,-26.72,20240110,569,14.24,20241209,887,-26.72,20240110,569,14.24,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,100351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,650,-14,5,-2.11,23117993,35798,5.01,646,655,643,863,465,664,645.74,1.82,0,5016,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,524,-3.67,0.37,12,0.04,-177.00,1734.00,887,20240110,-26.72,569,20241209,14.24,887,-26.72,20240110,569,14.24,20241209,887,-26.72,20240110,569,14.24,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241219,090354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,654,-10,5,-1.51,7138175,11073,1.55,646,655,643,863,465,664,644.47,1.82,0,4343,704,683,660,639,616,694,650,838,199,1000,470,1,1,80565149,527,-3.69,0.38,12,0.01,-177.00,1734.00,887,20240110,-26.27,569,20241209,14.94,887,-26.27,20240110,569,14.94,20241209,887,-26.27,20240110,569,14.94,20241209,1.17,N,025750,1000,837 억,,1467575,N,N,83,N,00,N
20241218,160352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,24,2,3.75,472225074,714265,824.83,639,681,637,832,448,640,661.13,1.77,0,55126,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,535,-3.75,0.38,12,0.89,-177.00,1734.00,887,20240110,-25.14,569,20241209,16.70,887,-25.14,20240110,569,16.70,20241209,887,-25.14,20240110,569,16.70,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,83,N,00,N
20241218,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,672,32,2,5.00,455348168,688871,795.51,639,681,637,832,448,640,661.01,1.77,0,44964,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,541,-3.80,0.39,12,0.86,-177.00,1734.00,887,20240110,-24.24,569,20241209,18.10,887,-24.24,20240110,569,18.10,20241209,887,-24.24,20240110,569,18.10,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241218,140353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,664,24,2,3.75,421437841,638182,736.97,639,681,637,832,448,640,660.37,1.77,0,44694,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,535,-3.75,0.38,12,0.79,-177.00,1734.00,887,20240110,-25.14,569,20241209,16.70,887,-25.14,20240110,569,16.70,20241209,887,-25.14,20240110,569,16.70,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241218,130353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,665,25,2,3.91,410719202,622034,718.33,639,681,637,832,448,640,660.28,1.77,0,38148,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,536,-3.76,0.38,12,0.77,-177.00,1734.00,887,20240110,-25.03,569,20241209,16.87,887,-25.03,20240110,569,16.87,20241209,887,-25.03,20240110,569,16.87,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241218,120354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,12,2,1.88,365112419,553335,638.99,639,681,637,832,448,640,659.84,1.77,0,42302,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,525,-3.68,0.38,12,0.69,-177.00,1734.00,887,20240110,-26.49,569,20241209,14.59,887,-26.49,20240110,569,14.59,20241209,887,-26.49,20240110,569,14.59,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241218,110354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,12,2,1.88,349544084,529426,611.38,639,681,637,832,448,640,660.23,1.77,0,40698,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,525,-3.68,0.38,12,0.66,-177.00,1734.00,887,20240110,-26.49,569,20241209,14.59,887,-26.49,20240110,569,14.59,20241209,887,-26.49,20240110,569,14.59,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241218,100353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,660,20,2,3.12,321508530,486602,561.93,639,681,637,832,448,640,660.72,1.77,0,48738,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,532,-3.73,0.38,12,0.60,-177.00,1734.00,887,20240110,-25.59,569,20241209,15.99,887,-25.59,20240110,569,15.99,20241209,887,-25.59,20240110,569,15.99,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241218,090355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,644,4,2,0.62,5982325,9347,10.79,639,644,637,832,448,640,640.03,1.77,0,5688,651,645,639,633,627,642,630,838,192,1000,460,1,1,80565149,519,-3.64,0.37,12,0.01,-177.00,1734.00,887,20240110,-27.40,569,20241209,13.18,887,-27.40,20240110,569,13.18,20241209,887,-27.40,20240110,569,13.18,20241209,1.13,N,025750,1000,837 억,,1424098,N,N,0,N,00,N
20241217,160351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-1,5,-0.16,45117067,70887,24.69,641,645,633,833,449,641,636.27,1.76,0,2138,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,516,-3.62,0.37,12,0.09,-177.00,1734.00,887,20240110,-27.85,569,20241209,12.48,887,-27.85,20240110,569,12.48,20241209,887,-27.85,20240110,569,12.48,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,150352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,0,3,0.00,42465474,66744,23.24,641,645,633,833,449,641,636.24,1.76,0,2151,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,516,-3.62,0.37,12,0.08,-177.00,1734.00,887,20240110,-27.73,569,20241209,12.65,887,-27.73,20240110,569,12.65,20241209,887,-27.73,20240110,569,12.65,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,140355,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,636,-5,5,-0.78,35919466,56496,19.67,641,645,633,833,449,641,635.79,1.76,0,2471,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,512,-3.59,0.37,12,0.07,-177.00,1734.00,887,20240110,-28.30,569,20241209,11.78,887,-28.30,20240110,569,11.78,20241209,887,-28.30,20240110,569,11.78,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,130347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,637,-4,5,-0.62,31624855,49736,17.32,641,645,633,833,449,641,635.85,1.76,0,-279,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,513,-3.60,0.37,12,0.06,-177.00,1734.00,887,20240110,-28.18,569,20241209,11.95,887,-28.18,20240110,569,11.95,20241209,887,-28.18,20240110,569,11.95,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,635,-6,5,-0.94,26742001,42039,14.64,641,645,634,833,449,641,636.12,1.76,0,-271,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,512,-3.59,0.37,12,0.05,-177.00,1734.00,887,20240110,-28.41,569,20241209,11.60,887,-28.41,20240110,569,11.60,20241209,887,-28.41,20240110,569,11.60,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,110352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,636,-5,5,-0.78,23963154,37665,13.12,641,645,634,833,449,641,636.22,1.76,0,-102,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,512,-3.59,0.37,12,0.05,-177.00,1734.00,887,20240110,-28.30,569,20241209,11.78,887,-28.30,20240110,569,11.78,20241209,887,-28.30,20240110,569,11.78,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,100345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,638,-3,5,-0.47,7173167,11232,3.91,641,645,635,833,449,641,638.64,1.76,0,-30,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,514,-3.60,0.37,12,0.01,-177.00,1734.00,887,20240110,-28.07,569,20241209,12.13,887,-28.07,20240110,569,12.13,20241209,887,-28.07,20240110,569,12.13,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241217,090352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,635,-6,5,-0.94,2461174,3850,1.34,641,642,635,833,449,641,639.27,1.76,0,-775,669,655,647,633,625,651,629,838,192,1000,460,1,1,80565149,512,-3.59,0.37,12,0.00,-177.00,1734.00,887,20240110,-28.41,569,20241209,11.60,887,-28.41,20240110,569,11.60,20241209,887,-28.41,20240110,569,11.60,20241209,1.13,N,025750,1000,837 억,,1421960,N,N,3,N,00,N
20241216,160351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,-6,5,-0.93,186022685,287156,127.10,658,661,639,841,453,647,647.81,1.74,0,18621,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,516,-3.62,0.37,12,0.36,-177.00,1734.00,887,20240110,-27.73,569,20241209,12.65,887,-27.73,20240110,569,12.65,20241209,887,-27.73,20240110,569,12.65,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,3,N,00,N
20241216,150352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-7,5,-1.08,180782236,278997,123.49,658,661,639,841,453,647,647.97,1.74,0,22616,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,516,-3.62,0.37,12,0.35,-177.00,1734.00,887,20240110,-27.85,569,20241209,12.48,887,-27.85,20240110,569,12.48,20241209,887,-27.85,20240110,569,12.48,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241216,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,648,1,2,0.15,140772315,216658,95.89,658,661,639,841,453,647,649.74,1.74,0,16709,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,522,-3.66,0.37,12,0.27,-177.00,1734.00,887,20240110,-26.94,569,20241209,13.88,887,-26.94,20240110,569,13.88,20241209,887,-26.94,20240110,569,13.88,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241216,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,654,7,2,1.08,130031897,200063,88.55,658,661,639,841,453,647,649.95,1.74,0,14921,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,527,-3.69,0.38,12,0.25,-177.00,1734.00,887,20240110,-26.27,569,20241209,14.94,887,-26.27,20240110,569,14.94,20241209,887,-26.27,20240110,569,14.94,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241216,120353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,654,7,2,1.08,100264409,154471,68.37,658,661,639,841,453,647,649.08,1.74,0,8522,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,527,-3.69,0.38,12,0.19,-177.00,1734.00,887,20240110,-26.27,569,20241209,14.94,887,-26.27,20240110,569,14.94,20241209,887,-26.27,20240110,569,14.94,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241216,110352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,653,6,2,0.93,94899719,146235,64.72,658,661,639,841,453,647,648.95,1.74,0,6726,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,526,-3.69,0.38,12,0.18,-177.00,1734.00,887,20240110,-26.38,569,20241209,14.76,887,-26.38,20240110,569,14.76,20241209,887,-26.38,20240110,569,14.76,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241216,100352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,646,-1,5,-0.15,75077476,115676,51.20,658,661,639,841,453,647,649.03,1.74,0,6694,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,520,-3.65,0.37,12,0.14,-177.00,1734.00,887,20240110,-27.17,569,20241209,13.53,887,-27.17,20240110,569,13.53,20241209,887,-27.17,20240110,569,13.53,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241216,090353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,658,11,2,1.70,14999282,22822,10.10,658,661,652,841,453,647,657.23,1.74,0,5531,666,656,640,630,614,661,635,838,194,1000,460,1,1,80565149,530,-3.72,0.38,12,0.03,-177.00,1734.00,887,20240110,-25.82,569,20241209,15.64,887,-25.82,20240110,569,15.64,20241209,887,-25.82,20240110,569,15.64,20241209,1.18,N,025750,1000,837 억,,1401603,N,N,90,N,00,N
20241213,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,647,23,2,3.69,144106497,225737,48.21,624,650,624,811,437,624,638.32,1.71,0,20271,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,521,-3.66,0.37,12,0.28,-177.00,1734.00,887,20240110,-27.06,569,20241209,13.71,887,-27.06,20240110,569,13.71,20241209,887,-27.06,20240110,569,13.71,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,90,N,00,N
20241213,150351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,646,22,2,3.53,130845749,205237,43.83,624,650,624,811,437,624,637.53,1.71,0,17251,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,520,-3.65,0.37,12,0.25,-177.00,1734.00,887,20240110,-27.17,569,20241209,13.53,887,-27.17,20240110,569,13.53,20241209,887,-27.17,20240110,569,13.53,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241213,140352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,645,21,2,3.37,119880890,188315,40.22,624,647,624,811,437,624,636.60,1.71,0,16224,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,520,-3.64,0.37,12,0.23,-177.00,1734.00,887,20240110,-27.28,569,20241209,13.36,887,-27.28,20240110,569,13.36,20241209,887,-27.28,20240110,569,13.36,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241213,130352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,16,2,2.56,89246313,140763,30.06,624,642,624,811,437,624,634.02,1.71,0,11826,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,516,-3.62,0.37,12,0.17,-177.00,1734.00,887,20240110,-27.85,569,20241209,12.48,887,-27.85,20240110,569,12.48,20241209,887,-27.85,20240110,569,12.48,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241213,120352,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,633,9,2,1.44,69397251,109681,23.42,624,641,624,811,437,624,632.72,1.71,0,10216,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,510,-3.58,0.37,12,0.14,-177.00,1734.00,887,20240110,-28.64,569,20241209,11.25,887,-28.64,20240110,569,11.25,20241209,887,-28.64,20240110,569,11.25,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241213,110351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,632,8,2,1.28,66905041,105738,22.58,624,641,624,811,437,624,632.74,1.71,0,9220,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,509,-3.57,0.36,12,0.13,-177.00,1734.00,887,20240110,-28.75,569,20241209,11.07,887,-28.75,20240110,569,11.07,20241209,887,-28.75,20240110,569,11.07,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241213,100351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,16,2,2.56,50143793,79356,16.95,624,641,624,811,437,624,631.88,1.71,0,2798,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,516,-3.62,0.37,12,0.10,-177.00,1734.00,887,20240110,-27.85,569,20241209,12.48,887,-27.85,20240110,569,12.48,20241209,887,-27.85,20240110,569,12.48,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241213,090351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,626,2,2,0.32,297041,476,0.10,624,626,624,811,437,624,624.04,1.71,0,126,696,659,633,596,570,647,584,838,187,1000,440,1,1,80565149,504,-3.54,0.36,12,0.00,-177.00,1734.00,887,20240110,-29.43,569,20241209,10.02,887,-29.43,20240110,569,10.02,20241209,887,-29.43,20240110,569,10.02,20241209,1.13,N,025750,1000,837 억,,1381332,N,N,0,N,00,N
20241212,160351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,624,4,2,0.65,297118343,467443,91.66,646,670,607,806,434,620,635.65,1.72,0,-1977,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,503,-3.53,0.36,12,0.58,-177.00,1734.00,887,20240110,-29.65,569,20241209,9.67,887,-29.65,20240110,569,9.67,20241209,887,-29.65,20240110,569,9.67,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,150350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,622,2,2,0.32,293998154,462442,90.68,646,670,607,806,434,620,635.75,1.72,0,-1631,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,501,-3.51,0.36,12,0.57,-177.00,1734.00,887,20240110,-29.88,569,20241209,9.31,887,-29.88,20240110,569,9.31,20241209,887,-29.88,20240110,569,9.31,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,140350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,619,-1,5,-0.16,283814748,446023,87.46,646,670,607,806,434,620,636.32,1.72,0,-1371,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,499,-3.50,0.36,12,0.55,-177.00,1734.00,887,20240110,-30.21,569,20241209,8.79,887,-30.21,20240110,569,8.79,20241209,887,-30.21,20240110,569,8.79,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,617,-3,5,-0.48,266562827,418188,82.00,646,670,607,806,434,620,637.42,1.72,0,1496,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,497,-3.49,0.36,12,0.52,-177.00,1734.00,887,20240110,-30.44,569,20241209,8.44,887,-30.44,20240110,569,8.44,20241209,887,-30.44,20240110,569,8.44,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,120348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,616,-4,5,-0.65,234485396,366105,71.79,646,670,607,806,434,620,640.49,1.72,0,43,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,496,-3.48,0.36,12,0.45,-177.00,1734.00,887,20240110,-30.55,569,20241209,8.26,887,-30.55,20240110,569,8.26,20241209,887,-30.55,20240110,569,8.26,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,21,2,3.39,177908447,275012,53.92,646,670,622,806,434,620,646.91,1.72,0,-3520,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,516,-3.62,0.37,12,0.34,-177.00,1734.00,887,20240110,-27.73,569,20241209,12.65,887,-27.73,20240110,569,12.65,20241209,887,-27.73,20240110,569,12.65,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,100346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,635,15,2,2.42,147787367,227697,44.65,646,670,622,806,434,620,649.05,1.72,0,175,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,512,-3.59,0.37,12,0.28,-177.00,1734.00,887,20240110,-28.41,569,20241209,11.60,887,-28.41,20240110,569,11.60,20241209,887,-28.41,20240110,569,11.60,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241212,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,659,39,2,6.29,60844800,93413,18.32,646,670,645,806,434,620,651.35,1.72,0,-14629,650,635,612,597,574,642,604,838,186,1000,440,1,1,80565149,531,-3.72,0.38,12,0.12,-177.00,1734.00,887,20240110,-25.70,569,20241209,15.82,887,-25.70,20240110,569,15.82,20241209,887,-25.70,20240110,569,15.82,20241209,1.17,N,025750,1000,837 억,,1383271,N,N,0,N,00,N
20241211,160347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,620,30,2,5.08,311926401,508534,212.68,591,627,589,767,413,590,613.38,1.68,0,28618,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,500,-3.50,0.36,12,0.63,-177.00,1734.00,887,20240110,-30.10,569,20241209,8.96,887,-30.10,20240110,569,8.96,20241209,887,-30.10,20240110,569,8.96,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,150301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,621,31,2,5.25,279499560,456179,190.78,591,627,589,767,413,590,612.70,1.68,0,27864,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,500,-3.51,0.36,12,0.57,-177.00,1734.00,887,20240110,-29.99,569,20241209,9.14,887,-29.99,20240110,569,9.14,20241209,887,-29.99,20240110,569,9.14,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,621,31,2,5.25,257620679,420885,176.02,591,627,589,767,413,590,612.09,1.68,0,21704,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,500,-3.51,0.36,12,0.52,-177.00,1734.00,887,20240110,-29.99,569,20241209,9.14,887,-29.99,20240110,569,9.14,20241209,887,-29.99,20240110,569,9.14,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,130350,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,611,21,2,3.56,226896572,371319,155.29,591,622,589,767,413,590,611.06,1.68,0,21086,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,492,-3.45,0.35,12,0.46,-177.00,1734.00,887,20240110,-31.12,569,20241209,7.38,887,-31.12,20240110,569,7.38,20241209,887,-31.12,20240110,569,7.38,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,120351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,609,19,2,3.22,204229434,334279,139.80,591,622,589,767,413,590,610.96,1.68,0,17754,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,491,-3.44,0.35,12,0.41,-177.00,1734.00,887,20240110,-31.34,569,20241209,7.03,887,-31.34,20240110,569,7.03,20241209,887,-31.34,20240110,569,7.03,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,110349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,613,23,2,3.90,78458206,129697,54.24,591,614,589,767,413,590,604.93,1.68,0,6925,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,494,-3.46,0.35,12,0.16,-177.00,1734.00,887,20240110,-30.89,569,20241209,7.73,887,-30.89,20240110,569,7.73,20241209,887,-30.89,20240110,569,7.73,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,100349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,607,17,2,2.88,48673278,80782,33.78,591,609,589,767,413,590,602.53,1.68,0,4191,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,489,-3.43,0.35,12,0.10,-177.00,1734.00,887,20240110,-31.57,569,20241209,6.68,887,-31.57,20240110,569,6.68,20241209,887,-31.57,20240110,569,6.68,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241211,090351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,590,0,3,0.00,1398677,2370,0.99,591,591,589,767,413,590,590.16,1.68,0,15,608,599,588,579,568,603,583,838,177,1000,420,1,1,80565149,475,-3.33,0.34,12,0.00,-177.00,1734.00,887,20240110,-33.48,569,20241209,3.69,887,-33.48,20240110,569,3.69,20241209,887,-33.48,20240110,569,3.69,20241209,1.28,N,025750,1000,837 억,,1354691,N,N,3,N,00,N
20241210,160348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,590,13,2,2.25,139683953,237202,71.00,577,597,577,750,404,577,588.88,1.65,0,24874,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,475,-3.33,0.34,12,0.29,-177.00,1734.00,887,20240110,-33.48,569,20241209,3.69,887,-33.48,20240110,569,3.69,20241209,887,-33.48,20240110,569,3.69,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,3,N,00,N
20241210,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,594,17,2,2.95,137849945,234094,70.07,577,597,577,750,404,577,588.87,1.65,0,26995,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.29,-177.00,1734.00,887,20240110,-33.03,569,20241209,4.39,887,-33.03,20240110,569,4.39,20241209,887,-33.03,20240110,569,4.39,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,140347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,593,16,2,2.77,94464805,160550,48.06,577,597,577,750,404,577,588.38,1.65,0,15523,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,478,-3.35,0.34,12,0.20,-177.00,1734.00,887,20240110,-33.15,569,20241209,4.22,887,-33.15,20240110,569,4.22,20241209,887,-33.15,20240110,569,4.22,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,130346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,594,17,2,2.95,81594075,138863,41.57,577,597,577,750,404,577,587.59,1.65,0,14213,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.17,-177.00,1734.00,887,20240110,-33.03,569,20241209,4.39,887,-33.03,20240110,569,4.39,20241209,887,-33.03,20240110,569,4.39,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,120346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,595,18,2,3.12,76827200,130821,39.16,577,597,577,750,404,577,587.27,1.65,0,13308,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.16,-177.00,1734.00,887,20240110,-32.92,569,20241209,4.57,887,-32.92,20240110,569,4.57,20241209,887,-32.92,20240110,569,4.57,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,110346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,594,17,2,2.95,71873505,122495,36.67,577,595,577,750,404,577,586.75,1.65,0,13352,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,479,-3.36,0.34,12,0.15,-177.00,1734.00,887,20240110,-33.03,569,20241209,4.39,887,-33.03,20240110,569,4.39,20241209,887,-33.03,20240110,569,4.39,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,100347,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,590,13,2,2.25,50075596,85635,25.63,577,590,577,750,404,577,584.76,1.65,0,10407,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,475,-3.33,0.34,12,0.11,-177.00,1734.00,887,20240110,-33.48,569,20241209,3.69,887,-33.48,20240110,569,3.69,20241209,887,-33.48,20240110,569,3.69,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241210,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,582,5,2,0.87,11252617,19457,5.82,577,582,577,750,404,577,578.33,1.65,0,4371,621,599,584,562,547,591,554,838,173,1000,410,1,1,80565149,469,-3.29,0.34,12,0.02,-177.00,1734.00,887,20240110,-34.39,569,20241209,2.28,887,-34.39,20240110,569,2.28,20241209,887,-34.39,20240110,569,2.28,20241209,1.36,N,025750,1000,837 억,,1329817,N,N,0,N,00,N
20241209,160345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,577,-32,5,-5.25,193911674,333743,146.35,605,606,569,791,427,609,581.02,1.65,0,4388,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,465,-3.26,0.33,12,0.41,-177.00,1734.00,887,20240110,-34.95,569,20241209,1.41,887,-34.95,20240110,569,1.41,20241209,887,-34.95,20240110,569,1.41,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,150348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,573,-36,5,-5.91,180384245,310058,135.96,605,606,569,791,427,609,581.78,1.65,0,5280,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,462,-3.24,0.33,12,0.38,-177.00,1734.00,887,20240110,-35.40,569,20241209,0.70,887,-35.40,20240110,569,0.70,20241209,887,-35.40,20240110,569,0.70,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,140347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,570,-39,5,-6.40,162870717,279569,122.59,605,606,569,791,427,609,582.58,1.65,0,2341,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,459,-3.22,0.33,12,0.35,-177.00,1734.00,887,20240110,-35.74,569,20241209,0.18,887,-35.74,20240110,569,0.18,20241209,887,-35.74,20240110,569,0.18,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,130348,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,577,-32,5,-5.25,113376922,193206,84.72,605,606,577,791,427,609,586.82,1.65,0,2316,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,465,-3.26,0.33,12,0.24,-177.00,1734.00,887,20240110,-34.95,577,20241209,0.00,887,-34.95,20240110,577,0.00,20241209,887,-34.95,20240110,577,0.00,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,120346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,581,-28,5,-4.60,93361322,158641,69.56,605,606,579,791,427,609,588.51,1.65,0,2316,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,468,-3.28,0.34,12,0.20,-177.00,1734.00,887,20240110,-34.50,579,20241209,0.35,887,-34.50,20240110,579,0.35,20241209,887,-34.50,20240110,579,0.35,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,110347,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,587,-22,5,-3.61,74246369,125770,55.15,605,606,581,791,427,609,590.33,1.65,0,-498,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,473,-3.32,0.34,12,0.16,-177.00,1734.00,887,20240110,-33.82,581,20241209,1.03,887,-33.82,20240110,581,1.03,20241209,887,-33.82,20240110,581,1.03,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,100346,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,597,-12,5,-1.97,34805801,58498,25.65,605,606,590,791,427,609,594.99,1.65,0,-2031,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,481,-3.37,0.34,12,0.07,-177.00,1734.00,887,20240110,-32.69,590,20241209,1.19,887,-32.69,20240110,590,1.19,20241209,887,-32.69,20240110,590,1.19,20241209,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241209,090345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,601,-8,5,-1.31,4664362,7719,3.38,605,606,601,791,427,609,604.27,1.65,0,-499,635,622,610,597,585,616,591,838,182,1000,430,1,1,80565149,484,-3.40,0.35,12,0.01,-177.00,1734.00,887,20240110,-32.24,598,20241206,0.50,887,-32.24,20240110,598,0.50,20241206,887,-32.24,20240110,598,0.50,20241206,1.37,N,025750,1000,837 억,,1325482,N,N,0,N,00,N
20241206,160344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,609,-14,5,-2.25,138143119,227504,145.41,620,623,598,809,437,623,607.21,1.64,0,5023,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,491,-3.44,0.35,12,0.28,-177.00,1734.00,890,20231129,-31.57,598,20241206,1.84,887,-31.34,20240110,598,1.84,20241206,887,-31.34,20240110,598,1.84,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,150345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,615,-8,5,-1.28,136157334,224244,143.32,620,623,598,809,437,623,607.18,1.64,0,5297,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,495,-3.47,0.35,12,0.28,-177.00,1734.00,890,20231129,-30.90,598,20241206,2.84,887,-30.67,20240110,598,2.84,20241206,887,-30.67,20240110,598,2.84,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,140343,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,605,-18,5,-2.89,122549376,201806,128.98,620,623,598,809,437,623,607.26,1.64,0,5985,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,487,-3.42,0.35,12,0.25,-177.00,1734.00,890,20231129,-32.02,598,20241206,1.17,887,-31.79,20240110,598,1.17,20241206,887,-31.79,20240110,598,1.17,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,130345,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,604,-19,5,-3.05,87264614,143147,91.49,620,623,603,809,437,623,609.62,1.64,0,5338,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,487,-3.41,0.35,12,0.18,-177.00,1734.00,890,20231129,-32.13,603,20241206,0.17,887,-31.91,20240110,603,0.17,20241206,887,-31.91,20240110,603,0.17,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,120342,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,605,-18,5,-2.89,75062423,122991,78.61,620,623,603,809,437,623,610.31,1.64,0,5881,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,487,-3.42,0.35,12,0.15,-177.00,1734.00,890,20231129,-32.02,603,20241206,0.33,887,-31.79,20240110,603,0.33,20241206,887,-31.79,20240110,603,0.33,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,110344,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,603,-20,5,-3.21,59274461,97024,62.01,620,623,603,809,437,623,610.93,1.64,0,441,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,486,-3.41,0.35,12,0.12,-177.00,1734.00,890,20231129,-32.25,603,20241206,0.00,887,-32.02,20240110,603,0.00,20241206,887,-32.02,20240110,603,0.00,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,100341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,613,-10,5,-1.61,20708249,33577,21.46,620,623,612,809,437,623,616.74,1.64,0,1460,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,494,-3.46,0.35,12,0.04,-177.00,1734.00,890,20231129,-31.12,612,20241206,0.16,887,-30.89,20240110,612,0.16,20241206,887,-30.89,20240110,612,0.16,20241206,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241206,090343,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,623,0,3,0.00,142900,230,0.15,620,623,620,809,437,623,621.30,1.64,0,0,675,649,634,608,593,641,600,838,186,1000,440,1,1,80565149,502,-3.52,0.36,12,0.00,-177.00,1734.00,890,20231129,-30.00,619,20241205,0.65,887,-29.76,20240110,619,0.65,20241205,887,-29.76,20240110,619,0.65,20241205,1.42,N,025750,1000,837 억,,1320459,N,N,1,N,00,N
20241205,160338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,623,-6,5,-0.95,97466742,156166,48.03,632,660,619,817,441,629,624.12,1.64,0,-2958,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,502,-3.52,0.36,12,0.19,-177.00,1734.00,891,20231128,-30.08,619,20241205,0.65,887,-29.76,20240110,619,0.65,20241205,887,-29.76,20240110,619,0.65,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,1,N,00,N
20241205,150341,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,624,-5,5,-0.79,95055663,152301,46.84,632,660,619,817,441,629,624.13,1.64,0,-257,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,503,-3.53,0.36,12,0.19,-177.00,1734.00,891,20231128,-29.97,619,20241205,0.81,887,-29.65,20240110,619,0.81,20241205,887,-29.65,20240110,619,0.81,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241205,140339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,626,-3,5,-0.48,35432734,56419,17.35,632,660,623,817,441,629,628.03,1.64,0,-2875,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,504,-3.54,0.36,12,0.07,-177.00,1734.00,891,20231128,-29.74,623,20241205,0.48,887,-29.43,20240110,623,0.48,20241205,887,-29.43,20240110,623,0.48,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241205,130339,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,628,-1,5,-0.16,32448681,51652,15.89,632,660,623,817,441,629,628.22,1.64,0,-2347,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,506,-3.55,0.36,12,0.06,-177.00,1734.00,891,20231128,-29.52,623,20241205,0.80,887,-29.20,20240110,623,0.80,20241205,887,-29.20,20240110,623,0.80,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241205,120340,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,637,8,2,1.27,26954846,42948,13.21,632,660,623,817,441,629,627.62,1.64,0,-363,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,513,-3.60,0.37,12,0.05,-177.00,1734.00,891,20231128,-28.51,623,20241205,2.25,887,-28.18,20240110,623,2.25,20241205,887,-28.18,20240110,623,2.25,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241205,110338,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,627,-2,5,-0.32,11288837,18059,5.55,632,633,623,817,441,629,625.11,1.64,0,-1205,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,505,-3.54,0.36,12,0.02,-177.00,1734.00,891,20231128,-29.63,623,20241205,0.64,887,-29.31,20240110,623,0.64,20241205,887,-29.31,20240110,623,0.64,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241205,100337,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,627,-2,5,-0.32,5979891,9560,2.94,632,633,623,817,441,629,625.51,1.64,0,-1155,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,505,-3.54,0.36,12,0.01,-177.00,1734.00,891,20231128,-29.63,623,20241205,0.64,887,-29.31,20240110,623,0.64,20241205,887,-29.31,20240110,623,0.64,20241205,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241205,090339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,629,0,3,0.00,1019525,1618,0.50,632,633,629,817,441,629,630.11,1.64,0,-36,646,637,630,621,614,634,618,838,188,1000,450,1,1,80565149,507,-3.55,0.36,12,0.00,-177.00,1734.00,891,20231128,-29.41,623,20241204,0.96,887,-29.09,20240110,623,0.96,20241204,887,-29.09,20240110,623,0.96,20241204,1.42,N,025750,1000,837 억,,1323417,N,N,0,N,00,N
20241204,160334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,629,-12,5,-1.87,203526099,323564,349.68,632,639,623,833,449,641,629.01,1.65,0,-5028,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,507,-3.55,0.36,12,0.40,-177.00,1734.00,895,20231127,-29.72,623,20241204,0.96,887,-29.09,20240110,623,0.96,20241204,887,-29.09,20240110,623,0.96,20241204,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,150335,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,628,-13,5,-2.03,199508563,317173,342.77,632,639,623,833,449,641,629.02,1.65,0,-5264,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,506,-3.55,0.36,12,0.39,-177.00,1734.00,895,20231127,-29.83,623,20241204,0.80,887,-29.20,20240110,623,0.80,20241204,887,-29.20,20240110,623,0.80,20241204,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,140334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,624,-17,5,-2.65,196525668,312399,337.62,632,639,623,833,449,641,629.09,1.65,0,-5400,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,503,-3.53,0.36,12,0.39,-177.00,1734.00,895,20231127,-30.28,623,20241204,0.16,887,-29.65,20240110,623,0.16,20241204,887,-29.65,20240110,623,0.16,20241204,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,130334,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,627,-14,5,-2.18,182674352,290223,313.65,632,639,623,833,449,641,629.43,1.65,0,-5370,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,505,-3.54,0.36,12,0.36,-177.00,1734.00,895,20231127,-29.94,623,20241204,0.64,887,-29.31,20240110,623,0.64,20241204,887,-29.31,20240110,623,0.64,20241204,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,120332,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,626,-15,5,-2.34,171621178,272533,294.53,632,639,624,833,449,641,629.73,1.65,0,-5510,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,504,-3.54,0.36,12,0.34,-177.00,1734.00,895,20231127,-30.06,624,20241204,0.32,887,-29.43,20240110,624,0.32,20241204,887,-29.43,20240110,624,0.32,20241204,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,110326,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,629,-12,5,-1.87,89114476,140966,152.34,632,639,628,833,449,641,632.17,1.65,0,-3923,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,507,-3.55,0.36,12,0.17,-177.00,1734.00,895,20231127,-29.72,626,20241115,0.48,887,-29.09,20240110,626,0.48,20241115,887,-29.09,20240110,626,0.48,20241115,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,100327,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,635,-6,5,-0.94,71381679,112866,121.98,632,639,628,833,449,641,632.45,1.65,0,-5388,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,512,-3.59,0.37,12,0.14,-177.00,1734.00,895,20231127,-29.05,626,20241115,1.44,887,-28.41,20240110,626,1.44,20241115,887,-28.41,20240110,626,1.44,20241115,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241204,090332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,633,-8,5,-1.25,5591393,8835,9.55,632,633,632,833,449,641,632.87,1.65,0,-172,649,645,642,638,635,647,640,838,192,1000,460,1,1,80565149,510,-3.58,0.37,12,0.01,-177.00,1734.00,895,20231127,-29.27,626,20241115,1.12,887,-28.64,20240110,626,1.12,20241115,887,-28.64,20240110,626,1.12,20241115,1.41,N,025750,1000,837 억,,1328498,N,N,2,N,00,N
20241203,160353,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,-5,5,-0.77,59282035,92454,61.67,639,646,639,839,453,646,641.21,1.65,0,-361,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.11,-177.00,1734.00,905,20231124,-29.17,626,20241115,2.40,887,-27.73,20240110,626,2.40,20241115,887,-27.73,20240110,626,2.40,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,2,N,00,N
20241203,150358,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-4,5,-0.62,56536876,88174,58.82,639,646,639,839,453,646,641.20,1.65,0,1279,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,517,-3.63,0.37,12,0.11,-177.00,1734.00,905,20231124,-29.06,626,20241115,2.56,887,-27.62,20240110,626,2.56,20241115,887,-27.62,20240110,626,2.56,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,140351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-6,5,-0.93,53567556,83546,55.73,639,646,639,839,453,646,641.17,1.65,0,1388,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.10,-177.00,1734.00,905,20231124,-29.28,626,20241115,2.24,887,-27.85,20240110,626,2.24,20241115,887,-27.85,20240110,626,2.24,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,641,-5,5,-0.77,47362454,73861,49.27,639,646,639,839,453,646,641.24,1.65,0,1250,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.09,-177.00,1734.00,905,20231124,-29.17,626,20241115,2.40,887,-27.73,20240110,626,2.40,20241115,887,-27.73,20240110,626,2.40,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,120402,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-6,5,-0.93,42485668,66247,44.19,639,646,639,839,453,646,641.32,1.65,0,1518,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.08,-177.00,1734.00,905,20231124,-29.28,626,20241115,2.24,887,-27.85,20240110,626,2.24,20241115,887,-27.85,20240110,626,2.24,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,110348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,640,-6,5,-0.93,34113164,53180,35.47,639,646,639,839,453,646,641.47,1.65,0,2073,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,516,-3.62,0.37,12,0.07,-177.00,1734.00,905,20231124,-29.28,626,20241115,2.24,887,-27.85,20240110,626,2.24,20241115,887,-27.85,20240110,626,2.24,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,100340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-4,5,-0.62,18125876,28232,18.83,639,646,639,839,453,646,642.03,1.65,0,1099,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,517,-3.63,0.37,12,0.04,-177.00,1734.00,905,20231124,-29.06,626,20241115,2.56,887,-27.62,20240110,626,2.56,20241115,887,-27.62,20240110,626,2.56,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241203,090340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,645,-1,5,-0.15,1897260,2969,1.98,639,645,639,839,453,646,639.02,1.65,0,832,673,659,650,636,627,655,632,838,193,1000,460,1,1,80565149,520,-3.64,0.37,12,0.00,-177.00,1734.00,905,20231124,-28.73,626,20241115,3.04,887,-27.28,20240110,626,3.04,20241115,887,-27.28,20240110,626,3.04,20241115,1.42,N,025750,1000,837 억,,1328859,N,N,0,N,00,N
20241202,160330,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,646,-14,5,-2.12,95899033,148210,220.78,661,664,641,858,462,660,647.05,1.65,0,-28302,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,520,-3.65,0.37,12,0.18,-177.00,1734.00,920,20231123,-29.78,626,20241115,3.19,887,-27.17,20240110,626,3.19,20241115,887,-27.17,20240110,626,3.19,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,150354,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,646,-14,5,-2.12,91192955,140872,209.85,661,664,642,858,462,660,647.35,1.65,0,-28091,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,520,-3.65,0.37,12,0.17,-177.00,1734.00,920,20231123,-29.78,626,20241115,3.19,887,-27.17,20240110,626,3.19,20241115,887,-27.17,20240110,626,3.19,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,140341,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,642,-18,5,-2.73,72907579,112419,167.46,661,664,642,858,462,660,648.53,1.65,0,-23924,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,517,-3.63,0.37,12,0.14,-177.00,1734.00,920,20231123,-30.22,626,20241115,2.56,887,-27.62,20240110,626,2.56,20241115,887,-27.62,20240110,626,2.56,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,130345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,643,-17,5,-2.58,56511135,86921,129.48,661,664,643,858,462,660,650.14,1.65,0,-18643,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,518,-3.63,0.37,12,0.11,-177.00,1734.00,920,20231123,-30.11,626,20241115,2.72,887,-27.51,20240110,626,2.72,20241115,887,-27.51,20240110,626,2.72,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,120356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,645,-15,5,-2.27,46023793,70650,105.24,661,664,643,858,462,660,651.43,1.65,0,-14704,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,520,-3.64,0.37,12,0.09,-177.00,1734.00,920,20231123,-29.89,626,20241115,3.04,887,-27.28,20240110,626,3.04,20241115,887,-27.28,20240110,626,3.04,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,110335,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,645,-15,5,-2.27,33323817,50973,75.93,661,664,645,858,462,660,653.75,1.65,0,-6726,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,520,-3.64,0.37,12,0.06,-177.00,1734.00,920,20231123,-29.89,626,20241115,3.04,887,-27.28,20240110,626,3.04,20241115,887,-27.28,20240110,626,3.04,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,100331,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,657,-3,5,-0.45,17737759,26962,40.16,661,664,655,858,462,660,657.88,1.65,0,-2488,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,529,-3.71,0.38,12,0.03,-177.00,1734.00,920,20231123,-28.59,626,20241115,4.95,887,-25.93,20240110,626,4.95,20241115,887,-25.93,20240110,626,4.95,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N
20241202,090332,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,663,3,2,0.45,25796,39,0.06,661,663,661,858,462,660,661.44,1.65,0,10,679,669,664,654,649,667,652,838,198,1000,470,1,1,80565149,534,-3.75,0.38,12,0.00,-177.00,1734.00,920,20231123,-27.93,626,20241115,5.91,887,-25.25,20240110,626,5.91,20241115,887,-25.25,20240110,626,5.91,20241115,1.42,N,025750,1000,837 억,,1330261,N,N,0,N,00,N