KissMeData/027970/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
3	20241231	150413	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
4	20241231	140412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
5	20241231	130412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
6	20241231	120412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
7	20241231	110411	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
8	20241231	100405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
9	20241231	090413	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58842386	70791	97.83	828	840	818	1076	580	828	831.16	0.09	15553	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	176403	N	N	1	N	N
10	20241230	160410	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	58357184	70212	97.03	828	840	818	1076	580	828	831.16	0.08	0	15553	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
11	20241230	150413	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	55080540	66288	91.61	828	840	818	1076	580	828	830.93	0.08	0	14921	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.03	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
12	20241230	140411	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	48987064	58986	81.52	828	840	818	1076	580	828	830.49	0.08	0	13089	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.03	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
13	20241230	130412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	838	10	2	1.21	40551465	48855	67.52	828	840	818	1076	580	828	830.04	0.08	0	12627	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1594	-1.42	0.36	12	0.03	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
14	20241230	120410	57	100.00	KOSPI		종이·목재	N	N	N	N	N	839	11	2	1.33	39244612	47293	65.36	828	840	818	1076	580	828	829.82	0.08	0	12257	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1596	-1.42	0.36	12	0.02	-591.00	2306.00	1396	20241015	-39.90	740	20241209	13.38	1396	-39.90	20241015	740	13.38	20241209	1396	-39.90	20241015	740	13.38	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
15	20241230	110412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	835	7	2	0.85	19981401	24232	33.49	828	835	818	1076	580	828	824.59	0.08	0	12091	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1588	-1.41	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.19	740	20241209	12.84	1396	-40.19	20241015	740	12.84	20241209	1396	-40.19	20241015	740	12.84	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
16	20241230	100412	57	100.00	KOSPI		종이·목재	N	N	N	N	N	829	1	2	0.12	13473490	16388	22.65	828	829	818	1076	580	828	822.16	0.08	0	11537	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1577	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	1396	-40.62	20241015	740	12.03	20241209	1396	-40.62	20241015	740	12.03	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
17	20241230	090413	57	100.00	KOSPI		종이·목재	N	N	N	N	N	828	0	3	0.00	9108	11	0.02	828	828	828	1076	580	828	828.00	0.08	0	-1	843	835	824	816	805	839	820	1902	248	1000	590	1	1	190178237	1575	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.69	740	20241209	11.89	1396	-40.69	20241015	740	11.89	20241209	1396	-40.69	20241015	740	11.89	20241209	0.40	N	027970	1000	1901 억	160850	N	N	1	N	N
18	20241227	160410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	828	8	2	0.98	59637313	72357	30.58	813	832	813	1066	574	820	824.16	0.08	0	10617	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1575	-1.40	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.69	740	20241209	11.89	1396	-40.69	20241015	740	11.89	20241209	1396	-40.69	20241015	740	11.89	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
19	20241227	150409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	829	9	2	1.10	56244001	68252	28.84	813	832	813	1066	574	820	824.06	0.08	0	8460	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1577	-1.40	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	1396	-40.62	20241015	740	12.03	20241209	1396	-40.62	20241015	740	12.03	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
20	20241227	140412	57	100.00	KOSPI		종이.목재	N	N	N	N	N	831	11	2	1.34	50063830	60778	25.68	813	832	813	1066	574	820	823.72	0.08	0	9516	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1580	-1.41	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.47	740	20241209	12.30	1396	-40.47	20241015	740	12.30	20241209	1396	-40.47	20241015	740	12.30	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
21	20241227	130411	57	100.00	KOSPI		종이.목재	N	N	N	N	N	827	7	2	0.85	38141462	46392	19.60	813	827	813	1066	574	820	822.16	0.08	0	7438	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1573	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.76	740	20241209	11.76	1396	-40.76	20241015	740	11.76	20241209	1396	-40.76	20241015	740	11.76	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
22	20241227	120410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	6	2	0.73	31983206	38914	16.44	813	826	813	1066	574	820	821.89	0.08	0	5831	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
23	20241227	110410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	822	2	2	0.24	19755921	24062	10.17	813	826	813	1066	574	820	821.04	0.08	0	2383	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	1396	-41.12	20241015	740	11.08	20241209	1396	-41.12	20241015	740	11.08	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
24	20241227	100410	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	6	2	0.73	5871224	7138	3.02	813	826	813	1066	574	820	822.53	0.08	0	567	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
25	20241227	090412	57	100.00	KOSPI		종이.목재	N	N	N	N	N	825	5	2	0.61	1034364	1272	0.54	813	825	813	1066	574	820	813.18	0.08	0	-233	828	823	820	815	812	826	818	1902	246	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	1396	-40.90	20241015	740	11.49	20241209	1396	-40.90	20241015	740	11.49	20241209	0.41	N	027970	1000	1901 억	149786	N	N	1	N	N
26	20241226	160409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	820	-5	5	-0.61	194081046	236654	203.62	818	825	817	1072	578	825	820.27	0.07	0	24300	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.12	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	1396	-41.26	20241015	740	10.81	20241209	1396	-41.26	20241015	740	10.81	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
27	20241226	150407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	822	-3	5	-0.36	72369325	88226	75.91	818	825	817	1072	578	825	820.27	0.07	0	24516	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.05	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	1396	-41.12	20241015	740	11.08	20241209	1396	-41.12	20241015	740	11.08	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
28	20241226	140407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	820	-5	5	-0.61	64112125	78167	67.26	818	825	817	1072	578	825	820.19	0.07	0	20435	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	1396	-41.26	20241015	740	10.81	20241209	1396	-41.26	20241015	740	10.81	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
29	20241226	130407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	820	-5	5	-0.61	47758851	58227	50.10	818	825	817	1072	578	825	820.22	0.07	0	18429	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	1396	-41.26	20241015	740	10.81	20241209	1396	-41.26	20241015	740	10.81	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
30	20241226	120407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	824	-1	5	-0.12	36746082	44825	38.57	818	825	817	1072	578	825	819.77	0.07	0	14623	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1567	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	1396	-40.97	20241015	740	11.35	20241209	1396	-40.97	20241015	740	11.35	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
31	20241226	110408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	820	-5	5	-0.61	34493457	42084	36.21	818	825	817	1072	578	825	819.63	0.07	0	13035	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1559	-1.39	0.36	12	0.02	-591.00	2306.00	1396	20241015	-41.26	740	20241209	10.81	1396	-41.26	20241015	740	10.81	20241209	1396	-41.26	20241015	740	10.81	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
32	20241226	100408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	821	-4	5	-0.48	18721141	22859	19.67	818	825	817	1072	578	825	818.98	0.07	0	429	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1561	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	1396	-41.19	20241015	740	10.95	20241209	1396	-41.19	20241015	740	10.95	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
33	20241226	090408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	825	0	3	0.00	313468	383	0.33	818	825	818	1072	578	825	818.45	0.07	0	44	843	834	822	813	801	835	814	1902	247	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	1396	-40.90	20241015	740	11.49	20241209	1396	-40.90	20241015	740	11.49	20241209	0.47	N	027970	1000	1901 억	125301	N	N	1	N	N
34	20241224	160407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	825	-1	5	-0.12	95176207	116140	51.28	825	831	810	1073	579	826	819.49	0.07	0	-7922	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.06	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	1396	-40.90	20241015	740	11.49	20241209	1396	-40.90	20241015	740	11.49	20241209	0.48	N	027970	1000	1901 억	133144	N	N	1	N	N
35	20241224	150407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	819	-7	5	-0.85	59585962	72813	32.15	825	831	810	1073	579	826	818.34	0.07	0	5154	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1558	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.33	740	20241209	10.68	1396	-41.33	20241015	740	10.68	20241209	1396	-41.33	20241015	740	10.68	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
36	20241224	140405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	815	-11	5	-1.33	52021738	63548	28.06	825	831	810	1073	579	826	818.62	0.07	0	7123	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1550	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.62	740	20241209	10.14	1396	-41.62	20241015	740	10.14	20241209	1396	-41.62	20241015	740	10.14	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
37	20241224	130406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	817	-9	5	-1.09	29383764	35709	15.77	825	831	816	1073	579	826	822.87	0.07	0	2983	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1554	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.48	740	20241209	10.41	1396	-41.48	20241015	740	10.41	20241209	1396	-41.48	20241015	740	10.41	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
38	20241224	120406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	822	-4	5	-0.48	12137926	14697	6.49	825	831	821	1073	579	826	825.88	0.07	0	2430	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.01	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	1396	-41.12	20241015	740	11.08	20241209	1396	-41.12	20241015	740	11.08	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
39	20241224	110407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	0	3	0.00	9788617	11845	5.23	825	831	821	1073	579	826	826.39	0.07	0	2738	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1571	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
40	20241224	100407	57	100.00	KOSPI		종이.목재	N	N	N	N	N	825	-1	5	-0.12	3815051	4605	2.03	825	831	824	1073	579	826	828.46	0.07	0	1422	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1569	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	1396	-40.90	20241015	740	11.49	20241209	1396	-40.90	20241015	740	11.49	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
41	20241224	090408	57	100.00	KOSPI		종이.목재	N	N	N	N	N	830	4	2	0.48	701680	849	0.37	825	830	825	1073	579	826	826.48	0.07	0	560	868	847	816	795	764	857	805	1902	247	1000	590	1	1	190178237	1578	-1.40	0.36	12	0.00	-591.00	2306.00	1396	20241015	-40.54	740	20241209	12.16	1396	-40.54	20241015	740	12.16	20241209	1396	-40.54	20241015	740	12.16	20241209	0.48	N	027970	1000	1901 억	133144	N	N	64	N	N
42	20241223	160404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	-9	5	-1.08	183670829	226222	180.38	815	837	785	1085	585	835	811.77	0.05	0	35949	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1571	-1.40	0.36	12	0.12	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.48	N	027970	1000	1901 억	98867	N	N	64	N	N
43	20241223	150406	57	100.00	KOSPI		종이.목재	N	N	N	N	N	829	-6	5	-0.72	175049620	215769	172.04	815	837	785	1085	585	835	811.28	0.05	0	33969	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1577	-1.40	0.36	12	0.11	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	1396	-40.62	20241015	740	12.03	20241209	1396	-40.62	20241015	740	12.03	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
44	20241223	140403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	829	-6	5	-0.72	142553113	176320	140.59	815	837	785	1085	585	835	808.49	0.05	0	33751	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1577	-1.40	0.36	12	0.09	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	1396	-40.62	20241015	740	12.03	20241209	1396	-40.62	20241015	740	12.03	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
45	20241223	130404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	829	-6	5	-0.72	130983908	162322	129.43	815	837	785	1085	585	835	806.94	0.05	0	24303	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1577	-1.40	0.36	12	0.09	-591.00	2306.00	1396	20241015	-40.62	740	20241209	12.03	1396	-40.62	20241015	740	12.03	20241209	1396	-40.62	20241015	740	12.03	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
46	20241223	120405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	-9	5	-1.08	124688509	154706	123.35	815	837	785	1085	585	835	805.97	0.05	0	17328	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1571	-1.40	0.36	12	0.08	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
47	20241223	110404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	833	-2	5	-0.24	25165725	30503	24.32	815	837	815	1085	585	835	825.02	0.05	0	3729	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1584	-1.41	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.33	740	20241209	12.57	1396	-40.33	20241015	740	12.57	20241209	1396	-40.33	20241015	740	12.57	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
48	20241223	100402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	830	-5	5	-0.60	17447015	21213	16.91	815	837	815	1085	585	835	822.47	0.05	0	2133	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1578	-1.40	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.54	740	20241209	12.16	1396	-40.54	20241015	740	12.16	20241209	1396	-40.54	20241015	740	12.16	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
49	20241223	090404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	837	2	2	0.24	9249618	11334	9.04	815	837	815	1085	585	835	816.09	0.05	0	1325	875	854	831	810	787	843	799	1902	250	1000	600	1	1	190178237	1592	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-40.04	740	20241209	13.11	1396	-40.04	20241015	740	13.11	20241209	1396	-40.04	20241015	740	13.11	20241209	0.48	N	027970	1000	1901 억	98867	N	N	12	N	N
50	20241220	160402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	835	-10	5	-1.18	103270630	125413	595.70	838	852	808	1098	592	845	823.44	0.07	0	-21267	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1588	-1.41	0.36	12	0.07	-591.00	2306.00	1396	20241015	-40.19	740	20241209	12.84	1396	-40.19	20241015	740	12.84	20241209	1396	-40.19	20241015	740	12.84	20241209	0.48	N	027970	1000	1901 억	124043	N	N	12	N	N
51	20241220	150403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	822	-23	5	-2.72	60603847	73209	347.74	838	852	815	1098	592	845	827.82	0.07	0	-18268	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1563	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-41.12	740	20241209	11.08	1396	-41.12	20241015	740	11.08	20241209	1396	-41.12	20241015	740	11.08	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
52	20241220	140403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	831	-14	5	-1.66	50438086	60761	288.61	838	852	820	1098	592	845	830.11	0.07	0	-14521	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1580	-1.41	0.36	12	0.03	-591.00	2306.00	1396	20241015	-40.47	740	20241209	12.30	1396	-40.47	20241015	740	12.30	20241209	1396	-40.47	20241015	740	12.30	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
53	20241220	130402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	-19	5	-2.25	36563168	43883	208.44	838	852	822	1098	592	845	833.20	0.07	0	-16108	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1571	-1.40	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
54	20241220	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	833	-12	5	-1.42	28003526	33531	159.27	838	852	827	1098	592	845	835.15	0.07	0	-12869	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1584	-1.41	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.33	740	20241209	12.57	1396	-40.33	20241015	740	12.57	20241209	1396	-40.33	20241015	740	12.57	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
55	20241220	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	835	-10	5	-1.18	24422158	29212	138.75	838	852	830	1098	592	845	836.03	0.07	0	-10550	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1588	-1.41	0.36	12	0.02	-591.00	2306.00	1396	20241015	-40.19	740	20241209	12.84	1396	-40.19	20241015	740	12.84	20241209	1396	-40.19	20241015	740	12.84	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
56	20241220	100402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	840	-5	5	-0.59	8979238	10663	50.65	838	852	835	1098	592	845	842.09	0.07	0	-8797	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1597	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-39.83	740	20241209	13.51	1396	-39.83	20241015	740	13.51	20241209	1396	-39.83	20241015	740	13.51	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
57	20241220	090403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	838	-7	5	-0.83	9218	11	0.05	838	838	838	1098	592	845	838.00	0.07	0	-1	861	853	846	838	831	849	834	1902	253	1000	600	1	1	190178237	1594	-1.42	0.36	12	0.00	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.48	N	027970	1000	1901 억	124043	N	N	0	N	N
58	20241219	160402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	-4	5	-0.47	17758017	21053	27.50	854	854	839	1103	595	849	843.49	0.07	0	-2813	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
59	20241219	150400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	844	-5	5	-0.59	16581084	19659	25.67	854	854	839	1103	595	849	843.43	0.07	0	-2523	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1605	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.54	740	20241209	14.05	1396	-39.54	20241015	740	14.05	20241209	1396	-39.54	20241015	740	14.05	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
60	20241219	140401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	-4	5	-0.47	16390463	19433	25.38	854	854	839	1103	595	849	843.43	0.07	0	-2489	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
61	20241219	130400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	-4	5	-0.47	12289697	14580	19.04	854	854	839	1103	595	849	842.91	0.07	0	-2468	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
62	20241219	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	843	-6	5	-0.71	11141658	13220	17.27	854	854	839	1103	595	849	842.79	0.07	0	-2464	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1603	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.61	740	20241209	13.92	1396	-39.61	20241015	740	13.92	20241209	1396	-39.61	20241015	740	13.92	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
63	20241219	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	844	-5	5	-0.59	6442978	7626	9.96	854	854	839	1103	595	849	844.87	0.07	0	-2287	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1605	-1.43	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.54	740	20241209	14.05	1396	-39.54	20241015	740	14.05	20241209	1396	-39.54	20241015	740	14.05	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
64	20241219	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	848	-1	5	-0.12	3061308	3608	4.71	854	854	839	1103	595	849	848.48	0.07	0	-895	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1613	-1.43	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.26	740	20241209	14.59	1396	-39.26	20241015	740	14.59	20241209	1396	-39.26	20241015	740	14.59	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
65	20241219	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	848	-1	5	-0.12	1598585	1884	2.46	854	854	839	1103	595	849	848.51	0.07	0	-416	860	854	847	841	834	857	844	1902	254	1000	610	1	1	190178237	1613	-1.43	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.26	740	20241209	14.59	1396	-39.26	20241015	740	14.59	20241209	1396	-39.26	20241015	740	14.59	20241209	0.47	N	027970	1000	1901 억	126402	N	N	360	N	N
66	20241218	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	9	2	1.07	64905588	76569	57.04	840	853	840	1092	588	840	847.66	0.06	0	14463	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1615	-1.44	0.37	12	0.04	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.47	N	027970	1000	1901 억	111936	N	N	360	N	N
67	20241218	150401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	9	2	1.07	59674253	70386	52.44	840	853	840	1092	588	840	847.81	0.06	0	12455	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1615	-1.44	0.37	12	0.04	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
68	20241218	140400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	850	10	2	1.19	57793565	68167	50.78	840	853	840	1092	588	840	847.82	0.06	0	11983	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1617	-1.44	0.37	12	0.04	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	1396	-39.11	20241015	740	14.86	20241209	1396	-39.11	20241015	740	14.86	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
69	20241218	130400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	851	11	2	1.31	51521710	60768	45.27	840	853	840	1092	588	840	847.84	0.06	0	8977	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1618	-1.44	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.04	740	20241209	15.00	1396	-39.04	20241015	740	15.00	20241209	1396	-39.04	20241015	740	15.00	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
70	20241218	120401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	5	2	0.60	17291224	20478	15.26	840	849	840	1092	588	840	844.38	0.06	0	-981	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
71	20241218	110401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	5	2	0.60	12539549	14837	11.05	840	849	840	1092	588	840	845.15	0.06	0	-959	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
72	20241218	100400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	5	2	0.60	10571543	12503	9.31	840	849	840	1092	588	840	845.52	0.06	0	-882	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
73	20241218	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	9	2	1.07	15181	18	0.01	840	849	840	1092	588	840	843.39	0.06	0	0	861	850	844	833	827	847	830	1902	252	1000	600	1	1	190178237	1615	-1.44	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.47	N	027970	1000	1901 억	111936	N	N	3	N	N
74	20241217	160358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	840	-14	5	-1.64	113920107	134115	147.59	847	855	838	1110	598	854	849.46	0.05	0	14534	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1597	-1.42	0.36	12	0.07	-591.00	2306.00	1396	20241015	-39.83	740	20241209	13.51	1396	-39.83	20241015	740	13.51	20241209	1396	-39.83	20241015	740	13.51	20241209	0.46	N	027970	1000	1901 억	96718	N	N	3	N	N
75	20241217	150359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	846	-8	5	-0.94	108459591	127622	140.45	847	855	838	1110	598	854	849.85	0.05	0	17048	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1609	-1.43	0.37	12	0.07	-591.00	2306.00	1396	20241015	-39.40	740	20241209	14.32	1396	-39.40	20241015	740	14.32	20241209	1396	-39.40	20241015	740	14.32	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
76	20241217	140401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	-9	5	-1.05	105782141	124452	136.96	847	855	838	1110	598	854	849.98	0.05	0	18273	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1607	-1.43	0.37	12	0.07	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
77	20241217	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	844	-10	5	-1.17	89199568	104725	115.25	847	855	843	1110	598	854	851.75	0.05	0	13366	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1605	-1.43	0.37	12	0.06	-591.00	2306.00	1396	20241015	-39.54	740	20241209	14.05	1396	-39.54	20241015	740	14.05	20241209	1396	-39.54	20241015	740	14.05	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
78	20241217	120359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	850	-4	5	-0.47	87083500	102219	112.49	847	855	843	1110	598	854	851.93	0.05	0	13476	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1617	-1.44	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	1396	-39.11	20241015	740	14.86	20241209	1396	-39.11	20241015	740	14.86	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
79	20241217	110359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	848	-6	5	-0.70	86325085	101325	111.51	847	855	843	1110	598	854	851.96	0.05	0	13742	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1613	-1.43	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.26	740	20241209	14.59	1396	-39.26	20241015	740	14.59	20241209	1396	-39.26	20241015	740	14.59	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
80	20241217	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	855	1	2	0.12	81516802	95637	105.25	847	855	845	1110	598	854	852.36	0.05	0	15529	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1626	-1.45	0.37	12	0.05	-591.00	2306.00	1396	20241015	-38.75	740	20241209	15.54	1396	-38.75	20241015	740	15.54	20241209	1396	-38.75	20241015	740	15.54	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
81	20241217	090359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	-5	5	-0.59	2531949	2994	3.29	847	854	845	1110	598	854	845.67	0.05	0	-359	869	861	848	840	827	865	844	1902	256	1000	610	1	1	190178237	1615	-1.44	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.46	N	027970	1000	1901 억	96718	N	N	9	N	N
82	20241216	160358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	854	13	2	1.55	77288290	90855	126.68	841	856	835	1093	589	841	850.67	0.03	0	32260	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1624	-1.45	0.37	12	0.05	-591.00	2306.00	1396	20241015	-38.83	740	20241209	15.41	1396	-38.83	20241015	740	15.41	20241209	1396	-38.83	20241015	740	15.41	20241209	0.46	N	027970	1000	1901 억	65536	N	N	9	N	N
83	20241216	150359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	854	13	2	1.55	75122733	88317	123.14	841	856	835	1093	589	841	850.60	0.03	0	32237	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1624	-1.45	0.37	12	0.05	-591.00	2306.00	1396	20241015	-38.83	740	20241209	15.41	1396	-38.83	20241015	740	15.41	20241209	1396	-38.83	20241015	740	15.41	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
84	20241216	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	856	15	2	1.78	69821682	82092	114.46	841	856	835	1093	589	841	850.53	0.03	0	32611	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1628	-1.45	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.68	740	20241209	15.68	1396	-38.68	20241015	740	15.68	20241209	1396	-38.68	20241015	740	15.68	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
85	20241216	130359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	8	2	0.95	14676235	17338	24.17	841	850	835	1093	589	841	846.48	0.03	0	1258	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1615	-1.44	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
86	20241216	120359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	850	9	2	1.07	13461686	15905	22.18	841	850	835	1093	589	841	846.38	0.03	0	1333	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1617	-1.44	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	1396	-39.11	20241015	740	14.86	20241209	1396	-39.11	20241015	740	14.86	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
87	20241216	110358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	850	9	2	1.07	10605296	12542	17.49	841	850	835	1093	589	841	845.58	0.03	0	1262	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1617	-1.44	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	1396	-39.11	20241015	740	14.86	20241209	1396	-39.11	20241015	740	14.86	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
88	20241216	100359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	8	2	0.95	4818451	5722	7.98	841	850	835	1093	589	841	842.09	0.03	0	603	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1615	-1.44	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
89	20241216	090359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	838	-3	5	-0.36	716599	853	1.19	841	846	838	1093	589	841	840.09	0.03	0	-511	856	848	842	834	828	845	831	1902	252	1000	600	1	1	190178237	1594	-1.42	0.36	12	0.00	-591.00	2306.00	1396	20241015	-39.97	740	20241209	13.24	1396	-39.97	20241015	740	13.24	20241209	1396	-39.97	20241015	740	13.24	20241209	0.46	N	027970	1000	1901 억	65536	N	N	66	N	N
90	20241213	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	841	-9	5	-1.06	60458123	71719	106.93	850	850	836	1105	595	850	842.99	0.05	0	-31230	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1599	-1.42	0.36	12	0.04	-591.00	2306.00	1396	20241015	-39.76	740	20241209	13.65	1396	-39.76	20241015	740	13.65	20241209	1396	-39.76	20241015	740	13.65	20241209	0.47	N	027970	1000	1901 억	97110	N	N	66	N	N
91	20241213	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	846	-4	5	-0.47	50585096	59989	89.44	850	850	836	1105	595	850	843.24	0.05	0	-29954	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1609	-1.43	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.40	740	20241209	14.32	1396	-39.40	20241015	740	14.32	20241209	1396	-39.40	20241015	740	14.32	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
92	20241213	140359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	841	-9	5	-1.06	19386714	22996	34.29	850	850	837	1105	595	850	843.05	0.05	0	-6582	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1599	-1.42	0.36	12	0.01	-591.00	2306.00	1396	20241015	-39.76	740	20241209	13.65	1396	-39.76	20241015	740	13.65	20241209	1396	-39.76	20241015	740	13.65	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
93	20241213	130359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	842	-8	5	-0.94	17617773	20892	31.15	850	850	837	1105	595	850	843.28	0.05	0	-5792	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1601	-1.42	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	1396	-39.68	20241015	740	13.78	20241209	1396	-39.68	20241015	740	13.78	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
94	20241213	120359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	842	-8	5	-0.94	16264845	19277	28.74	850	850	838	1105	595	850	843.74	0.05	0	-5756	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1601	-1.42	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	1396	-39.68	20241015	740	13.78	20241209	1396	-39.68	20241015	740	13.78	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
95	20241213	110357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	-5	5	-0.59	13698665	16215	24.18	850	850	838	1105	595	850	844.81	0.05	0	-6677	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1607	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
96	20241213	100357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	847	-3	5	-0.35	8959207	10587	15.78	850	850	839	1105	595	850	846.25	0.05	0	-3349	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1611	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.33	740	20241209	14.46	1396	-39.33	20241015	740	14.46	20241209	1396	-39.33	20241015	740	14.46	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
97	20241213	090358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	-1	5	-0.12	59198	70	0.10	850	850	843	1105	595	850	845.69	0.05	0	-52	861	855	844	838	827	858	841	1902	255	1000	610	1	1	190178237	1615	-1.44	0.37	12	0.00	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.47	N	027970	1000	1901 억	97110	N	N	1735	N	N
98	20241212	160403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	850	1	2	0.12	56568791	67073	38.70	849	850	833	1103	595	849	843.39	0.06	0	-21067	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1617	-1.44	0.37	12	0.04	-591.00	2306.00	1396	20241015	-39.11	740	20241209	14.86	1396	-39.11	20241015	740	14.86	20241209	1396	-39.11	20241015	740	14.86	20241209	0.47	N	027970	1000	1901 억	122281	N	N	1735	N	N
99	20241212	150357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	842	-7	5	-0.82	50253975	59615	34.39	849	850	833	1103	595	849	842.98	0.06	0	-26080	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1601	-1.42	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.68	740	20241209	13.78	1396	-39.68	20241015	740	13.78	20241209	1396	-39.68	20241015	740	13.78	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
100	20241212	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	844	-5	5	-0.59	45082270	53438	30.83	849	850	837	1103	595	849	843.64	0.06	0	-23989	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1605	-1.43	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.54	740	20241209	14.05	1396	-39.54	20241015	740	14.05	20241209	1396	-39.54	20241015	740	14.05	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
101	20241212	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	845	-4	5	-0.47	43163895	51155	29.51	849	850	837	1103	595	849	843.79	0.06	0	-23132	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1607	-1.43	0.37	12	0.03	-591.00	2306.00	1396	20241015	-39.47	740	20241209	14.19	1396	-39.47	20241015	740	14.19	20241209	1396	-39.47	20241015	740	14.19	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
102	20241212	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	846	-3	5	-0.35	25041882	29713	17.14	849	850	838	1103	595	849	842.79	0.06	0	-17401	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1609	-1.43	0.37	12	0.02	-591.00	2306.00	1396	20241015	-39.40	740	20241209	14.32	1396	-39.40	20241015	740	14.32	20241209	1396	-39.40	20241015	740	14.32	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
103	20241212	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	0	3	0.00	14896457	17675	10.20	849	849	838	1103	595	849	842.80	0.06	0	-9433	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1615	-1.44	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
104	20241212	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	843	-6	5	-0.71	12488782	14810	8.54	849	849	838	1103	595	849	843.27	0.06	0	-7046	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1603	-1.43	0.37	12	0.01	-591.00	2306.00	1396	20241015	-39.61	740	20241209	13.92	1396	-39.61	20241015	740	13.92	20241209	1396	-39.61	20241015	740	13.92	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
105	20241212	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	840	-9	5	-1.06	4010655	4727	2.73	849	849	839	1103	595	849	848.46	0.06	0	-1673	891	869	828	806	765	881	818	1902	254	1000	610	1	1	190178237	1597	-1.42	0.36	12	0.00	-591.00	2306.00	1396	20241015	-39.83	740	20241209	13.51	1396	-39.83	20241015	740	13.51	20241209	1396	-39.83	20241015	740	13.51	20241209	0.47	N	027970	1000	1901 억	122281	N	N	0	N	N
106	20241211	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	849	50	2	6.26	143948891	173238	154.07	798	850	787	1038	560	799	830.94	0.06	0	14398	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1615	-1.44	0.37	12	0.09	-591.00	2306.00	1396	20241015	-39.18	740	20241209	14.73	1396	-39.18	20241015	740	14.73	20241209	1396	-39.18	20241015	740	14.73	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
107	20241211	150306	57	100.00	KOSPI		종이.목재	N	N	N	N	N	837	38	2	4.76	95654432	116188	103.33	798	837	787	1038	560	799	823.28	0.06	0	15489	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1592	-1.42	0.36	12	0.06	-591.00	2306.00	1396	20241015	-40.04	740	20241209	13.11	1396	-40.04	20241015	740	13.11	20241209	1396	-40.04	20241015	740	13.11	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
108	20241211	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	824	25	2	3.13	64570370	78600	69.90	798	837	787	1038	560	799	821.52	0.06	0	40	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1567	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	1396	-40.97	20241015	740	11.35	20241209	1396	-40.97	20241015	740	11.35	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
109	20241211	130356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	826	27	2	3.38	62314809	75855	67.46	798	837	787	1038	560	799	821.51	0.06	0	66	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1571	-1.40	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.83	740	20241209	11.62	1396	-40.83	20241015	740	11.62	20241209	1396	-40.83	20241015	740	11.62	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
110	20241211	120357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	825	26	2	3.25	59798040	72804	64.75	798	837	787	1038	560	799	821.37	0.06	0	919	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1569	-1.40	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.90	740	20241209	11.49	1396	-40.90	20241015	740	11.49	20241209	1396	-40.90	20241015	740	11.49	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
111	20241211	110355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	824	25	2	3.13	56414919	68687	61.09	798	837	787	1038	560	799	821.35	0.06	0	3183	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1567	-1.39	0.36	12	0.04	-591.00	2306.00	1396	20241015	-40.97	740	20241209	11.35	1396	-40.97	20241015	740	11.35	20241209	1396	-40.97	20241015	740	11.35	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
112	20241211	100356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	821	22	2	2.75	47370514	57672	51.29	798	837	787	1038	560	799	821.40	0.06	0	-3055	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1561	-1.39	0.36	12	0.03	-591.00	2306.00	1396	20241015	-41.19	740	20241209	10.95	1396	-41.19	20241015	740	10.95	20241209	1396	-41.19	20241015	740	10.95	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
113	20241211	090358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	798	-1	5	-0.13	130124	163	0.14	798	798	798	1038	560	799	798.00	0.06	0	0	825	812	786	773	747	818	779	1902	239	1000	570	1	1	190178237	1518	-1.35	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.84	740	20241209	7.84	1396	-42.84	20241015	740	7.84	20241209	1396	-42.84	20241015	740	7.84	20241209	0.48	N	027970	1000	1901 억	109840	N	N	5	N	N
114	20241210	160354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	799	39	2	5.13	87724707	112032	28.25	760	799	760	988	532	760	783.03	0.04	0	38487	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1520	-1.35	0.35	12	0.06	-591.00	2306.00	1396	20241015	-42.77	740	20241209	7.97	1396	-42.77	20241015	740	7.97	20241209	1396	-42.77	20241015	740	7.97	20241209	0.49	N	027970	1000	1901 억	73380	N	N	5	N	N
115	20241210	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	789	29	2	3.82	71160047	91191	23.00	760	790	760	988	532	760	780.34	0.04	0	38972	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1501	-1.34	0.34	12	0.05	-591.00	2306.00	1396	20241015	-43.48	740	20241209	6.62	1396	-43.48	20241015	740	6.62	20241209	1396	-43.48	20241015	740	6.62	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
116	20241210	140354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	24	2	3.16	47876638	61577	15.53	760	790	760	988	532	760	777.51	0.04	0	15017	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1491	-1.33	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.84	740	20241209	5.95	1396	-43.84	20241015	740	5.95	20241209	1396	-43.84	20241015	740	5.95	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
117	20241210	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	784	24	2	3.16	46568146	59908	15.11	760	790	760	988	532	760	777.33	0.04	0	15042	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1491	-1.33	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.84	740	20241209	5.95	1396	-43.84	20241015	740	5.95	20241209	1396	-43.84	20241015	740	5.95	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
118	20241210	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	786	26	2	3.42	44606288	57403	14.48	760	790	760	988	532	760	777.07	0.04	0	16070	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1495	-1.33	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.70	740	20241209	6.22	1396	-43.70	20241015	740	6.22	20241209	1396	-43.70	20241015	740	6.22	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
119	20241210	110353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	782	22	2	2.89	39648601	51075	12.88	760	790	760	988	532	760	776.28	0.04	0	14922	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1487	-1.32	0.34	12	0.03	-591.00	2306.00	1396	20241015	-43.98	740	20241209	5.68	1396	-43.98	20241015	740	5.68	20241209	1396	-43.98	20241015	740	5.68	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
120	20241210	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	779	19	2	2.50	17856034	23158	5.84	760	780	760	988	532	760	771.05	0.04	0	7221	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1481	-1.32	0.34	12	0.01	-591.00	2306.00	1396	20241015	-44.20	740	20241209	5.27	1396	-44.20	20241015	740	5.27	20241209	1396	-44.20	20241015	740	5.27	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
121	20241210	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	761	1	2	0.13	617311	812	0.20	760	761	760	988	532	760	760.24	0.04	0	-78	812	786	763	737	714	774	725	1902	228	1000	540	1	1	190178237	1447	-1.29	0.33	12	0.00	-591.00	2306.00	1396	20241015	-45.49	740	20241209	2.84	1396	-45.49	20241015	740	2.84	20241209	1396	-45.49	20241015	740	2.84	20241209	0.49	N	027970	1000	1901 억	73380	N	N	0	N	N
122	20241209	160351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	760	-35	5	-4.40	306184704	396550	158.04	785	789	740	1033	557	795	772.12	0.10	0	-153276	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1445	-1.29	0.33	12	0.21	-591.00	2306.00	1396	20241015	-45.56	740	20241209	2.70	1396	-45.56	20241015	740	2.70	20241209	1396	-45.56	20241015	740	2.70	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
123	20241209	150354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	747	-48	5	-6.04	279937091	361718	144.16	785	789	747	1033	557	795	773.91	0.10	0	-153774	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1421	-1.26	0.32	12	0.19	-591.00	2306.00	1396	20241015	-46.49	747	20241209	0.00	1396	-46.49	20241015	747	0.00	20241209	1396	-46.49	20241015	747	0.00	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
124	20241209	140353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	754	-41	5	-5.16	263996111	340417	135.67	785	789	749	1033	557	795	775.51	0.10	0	-163819	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1434	-1.28	0.33	12	0.18	-591.00	2306.00	1396	20241015	-45.99	749	20241209	0.67	1396	-45.99	20241015	749	0.67	20241209	1396	-45.99	20241015	749	0.67	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
125	20241209	130354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	761	-34	5	-4.28	240736632	309504	123.35	785	789	760	1033	557	795	777.81	0.10	0	-157892	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1447	-1.29	0.33	12	0.16	-591.00	2306.00	1396	20241015	-45.49	760	20241209	0.13	1396	-45.49	20241015	760	0.13	20241209	1396	-45.49	20241015	760	0.13	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
126	20241209	120353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	781	-14	5	-1.76	221323275	284082	113.22	785	789	761	1033	557	795	779.08	0.10	0	-153347	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1485	-1.32	0.34	12	0.15	-591.00	2306.00	1396	20241015	-44.05	761	20241209	2.63	1396	-44.05	20241015	761	2.63	20241209	1396	-44.05	20241015	761	2.63	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
127	20241209	110354	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	764	-31	5	-3.90	176148309	225596	89.91	785	789	761	1033	557	795	780.81	0.10	0	-125103	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1453	-1.29	0.33	12	0.12	-591.00	2306.00	1396	20241015	-45.27	761	20241209	0.39	1396	-45.27	20241015	761	0.39	20241209	1396	-45.27	20241015	761	0.39	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
128	20241209	100353	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	778	-17	5	-2.14	155228845	198270	79.02	785	789	770	1033	557	795	782.92	0.10	0	-113038	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1480	-1.32	0.34	12	0.10	-591.00	2306.00	1396	20241015	-44.27	770	20241209	1.04	1396	-44.27	20241015	770	1.04	20241209	1396	-44.27	20241015	770	1.04	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
129	20241209	090351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	787	-8	5	-1.01	105062466	133837	53.34	785	789	785	1033	557	795	785.00	0.10	0	-102363	820	807	796	783	772	802	778	1902	238	1000	570	1	1	190178237	1497	-1.33	0.34	12	0.07	-591.00	2306.00	1396	20241015	-43.62	785	20241209	0.25	1396	-43.62	20241015	785	0.25	20241209	1396	-43.62	20241015	785	0.25	20241209	0.53	N	027970	1000	1901 억	191055	N	N	0	N	N
130	20241206	160350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-12	5	-1.49	197770385	250362	87.66	809	809	785	1049	565	807	789.94	0.09	0	-14705	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1512	-1.35	0.34	12	0.13	-591.00	2306.00	1396	20241015	-43.05	785	20241206	1.27	1396	-43.05	20241015	785	1.27	20241206	1396	-43.05	20241015	785	1.27	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
131	20241206	150351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	795	-12	5	-1.49	191671812	242689	84.97	809	809	785	1049	565	807	789.78	0.09	0	-14130	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1512	-1.35	0.34	12	0.13	-591.00	2306.00	1396	20241015	-43.05	785	20241206	1.27	1396	-43.05	20241015	785	1.27	20241206	1396	-43.05	20241015	785	1.27	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
132	20241206	140350	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-11	5	-1.36	183434820	232303	81.33	809	809	785	1049	565	807	789.64	0.09	0	-9034	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1514	-1.35	0.35	12	0.12	-591.00	2306.00	1396	20241015	-42.98	785	20241206	1.40	1396	-42.98	20241015	785	1.40	20241206	1396	-42.98	20241015	785	1.40	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
133	20241206	130351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	796	-11	5	-1.36	159428124	201887	70.68	809	809	785	1049	565	807	789.69	0.09	0	-6600	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1514	-1.35	0.35	12	0.11	-591.00	2306.00	1396	20241015	-42.98	785	20241206	1.40	1396	-42.98	20241015	785	1.40	20241206	1396	-42.98	20241015	785	1.40	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
134	20241206	120348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	803	-4	5	-0.50	149454799	189325	66.29	809	809	785	1049	565	807	789.41	0.09	0	18	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1527	-1.36	0.35	12	0.10	-591.00	2306.00	1396	20241015	-42.48	785	20241206	2.29	1396	-42.48	20241015	785	2.29	20241206	1396	-42.48	20241015	785	2.29	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
135	20241206	110351	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	789	-18	5	-2.23	118696714	150709	52.77	809	809	785	1049	565	807	787.59	0.09	0	-9476	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1501	-1.34	0.34	12	0.08	-591.00	2306.00	1396	20241015	-43.48	785	20241206	0.51	1396	-43.48	20241015	785	0.51	20241206	1396	-43.48	20241015	785	0.51	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
136	20241206	100348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	791	-16	5	-1.98	22946031	28879	10.11	809	809	785	1049	565	807	794.56	0.09	0	-12497	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1504	-1.34	0.34	12	0.02	-591.00	2306.00	1396	20241015	-43.34	785	20241206	0.76	1396	-43.34	20241015	785	0.76	20241206	1396	-43.34	20241015	785	0.76	20241206	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
137	20241206	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	805	-2	5	-0.25	503839	625	0.22	809	809	805	1049	565	807	806.14	0.09	0	18	835	821	808	794	781	814	787	1902	242	1000	580	1	1	190178237	1531	-1.36	0.35	12	0.00	-591.00	2306.00	1396	20241015	-42.34	795	20241205	1.26	1396	-42.34	20241015	795	1.26	20241205	1396	-42.34	20241015	795	1.26	20241205	0.54	N	027970	1000	1901 억	171375	N	N	0	N	N
138	20241205	160344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	807	-16	5	-1.94	230001584	285616	66.94	814	822	795	1069	577	823	805.28	0.09	0	-41455	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1535	-1.37	0.35	12	0.15	-591.00	2306.00	1396	20241015	-42.19	795	20241205	1.51	1396	-42.19	20241015	795	1.51	20241205	1396	-42.19	20241015	795	1.51	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
139	20241205	150347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	803	-20	5	-2.43	222481062	276281	64.75	814	822	795	1069	577	823	805.27	0.09	0	-37933	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1527	-1.36	0.35	12	0.15	-591.00	2306.00	1396	20241015	-42.48	795	20241205	1.01	1396	-42.48	20241015	795	1.01	20241205	1396	-42.48	20241015	795	1.01	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
140	20241205	140345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	801	-22	5	-2.67	168457958	208612	48.89	814	822	800	1069	577	823	807.52	0.09	0	-35271	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1523	-1.36	0.35	12	0.11	-591.00	2306.00	1396	20241015	-42.62	800	20241205	0.12	1396	-42.62	20241015	800	0.12	20241205	1396	-42.62	20241015	800	0.12	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
141	20241205	130345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	805	-18	5	-2.19	123505867	152590	35.76	814	822	802	1069	577	823	809.40	0.09	0	-30437	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1531	-1.36	0.35	12	0.08	-591.00	2306.00	1396	20241015	-42.34	802	20241205	0.37	1396	-42.34	20241015	802	0.37	20241205	1396	-42.34	20241015	802	0.37	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
142	20241205	120346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	813	-10	5	-1.22	54523394	67148	15.74	814	822	808	1069	577	823	811.99	0.09	0	-23498	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.04	-591.00	2306.00	1396	20241015	-41.76	808	20241205	0.62	1396	-41.76	20241015	808	0.62	20241205	1396	-41.76	20241015	808	0.62	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
143	20241205	110344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	813	-10	5	-1.22	45114928	55538	13.02	814	822	808	1069	577	823	812.33	0.09	0	-18678	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.03	-591.00	2306.00	1396	20241015	-41.76	808	20241205	0.62	1396	-41.76	20241015	808	0.62	20241205	1396	-41.76	20241015	808	0.62	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
144	20241205	100343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	813	-10	5	-1.22	30810989	37878	8.88	814	822	809	1069	577	823	813.43	0.09	0	-12053	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1546	-1.38	0.35	12	0.02	-591.00	2306.00	1396	20241015	-41.76	809	20241205	0.49	1396	-41.76	20241015	809	0.49	20241205	1396	-41.76	20241015	809	0.49	20241205	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
145	20241205	090345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	822	-1	5	-0.12	2363646	2897	0.68	814	822	814	1069	577	823	815.89	0.09	0	-1330	881	851	831	801	781	842	792	1902	246	1000	590	1	1	190178237	1563	-1.39	0.36	12	0.00	-591.00	2306.00	1396	20241015	-41.12	811	20241204	1.36	1396	-41.12	20241015	811	1.36	20241204	1396	-41.12	20241015	811	1.36	20241204	0.58	N	027970	1000	1901 억	172219	N	N	0	N	N
146	20241204	160340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	823	-39	5	-4.52	354427920	425398	278.76	851	861	811	1120	604	862	833.17	0.11	0	-69798	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1565	-1.39	0.36	12	0.22	-591.00	2306.00	1396	20241015	-41.05	811	20241204	1.48	1396	-41.05	20241015	811	1.48	20241204	1396	-41.05	20241015	811	1.48	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
147	20241204	150341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	814	-48	5	-5.57	346976027	416302	272.80	851	861	811	1120	604	862	833.47	0.11	0	-69346	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1548	-1.38	0.35	12	0.22	-591.00	2306.00	1396	20241015	-41.69	811	20241204	0.37	1396	-41.69	20241015	811	0.37	20241204	1396	-41.69	20241015	811	0.37	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
148	20241204	140339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	816	-46	5	-5.34	321688305	385268	252.46	851	861	812	1120	604	862	834.97	0.11	0	-58242	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1552	-1.38	0.35	12	0.20	-591.00	2306.00	1396	20241015	-41.55	812	20241204	0.49	1396	-41.55	20241015	812	0.49	20241204	1396	-41.55	20241015	812	0.49	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
149	20241204	130340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	824	-38	5	-4.41	293969522	351210	230.14	851	861	812	1120	604	862	837.02	0.11	0	-50377	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1567	-1.39	0.36	12	0.18	-591.00	2306.00	1396	20241015	-40.97	812	20241204	1.48	1396	-40.97	20241015	812	1.48	20241204	1396	-40.97	20241015	812	1.48	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
150	20241204	120338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	815	-47	5	-5.45	270042096	321931	210.96	851	861	812	1120	604	862	838.82	0.11	0	-37610	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1550	-1.38	0.35	12	0.17	-591.00	2306.00	1396	20241015	-41.62	812	20241204	0.37	1396	-41.62	20241015	812	0.37	20241204	1396	-41.62	20241015	812	0.37	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
151	20241204	110332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	836	-26	5	-3.02	232663297	276442	181.15	851	861	830	1120	604	862	841.64	0.11	0	-16053	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1590	-1.41	0.36	12	0.15	-591.00	2306.00	1396	20241015	-40.11	830	20241204	0.72	1396	-40.11	20241015	830	0.72	20241204	1396	-40.11	20241015	830	0.72	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
152	20241204	100333	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	846	-16	5	-1.86	86971801	102622	67.25	851	861	840	1120	604	862	847.50	0.11	0	2307	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1609	-1.43	0.37	12	0.05	-591.00	2306.00	1396	20241015	-39.40	840	20241204	0.71	1396	-39.40	20241015	840	0.71	20241204	1396	-39.40	20241015	840	0.71	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
153	20241204	090338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	857	-5	5	-0.58	8346403	9786	6.41	851	861	851	1120	604	862	852.89	0.11	0	-3526	878	869	864	855	850	867	853	1902	258	1000	620	1	1	190178237	1630	-1.45	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.61	851	20241204	0.71	1396	-38.61	20241015	851	0.71	20241204	1396	-38.61	20241015	851	0.71	20241204	0.59	N	027970	1000	1901 억	206634	N	N	7	N	N
154	20241203	160359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	862	-3	5	-0.35	130934496	151600	173.93	864	873	859	1124	606	865	863.74	0.12	0	-51187	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.08	-591.00	2306.00	1396	20241015	-38.25	854	20241129	0.94	1396	-38.25	20241015	854	0.94	20241129	1396	-38.25	20241015	854	0.94	20241129	0.58	N	027970	1000	1901 억	221331	N	N	7	N	N
155	20241203	150404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	0	3	0.00	110079912	127416	146.18	864	873	859	1124	606	865	863.94	0.12	0	-50304	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.07	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
156	20241203	140357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	0	3	0.00	100806542	116669	133.85	864	873	859	1124	606	865	864.04	0.12	0	-43926	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.06	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
157	20241203	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	864	-1	5	-0.12	72655793	84147	96.54	864	873	859	1124	606	865	863.44	0.12	0	-31349	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1643	-1.46	0.37	12	0.04	-591.00	2306.00	1396	20241015	-38.11	854	20241129	1.17	1396	-38.11	20241015	854	1.17	20241129	1396	-38.11	20241015	854	1.17	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
158	20241203	120409	57	100.00	KOSPI		종이.목재	N	N	N	N	N	866	1	2	0.12	41468817	47983	55.05	864	873	859	1124	606	865	864.24	0.12	0	-25340	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1647	-1.47	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.97	854	20241129	1.41	1396	-37.97	20241015	854	1.41	20241129	1396	-37.97	20241015	854	1.41	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
159	20241203	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	868	3	2	0.35	31455132	36377	41.74	864	873	859	1124	606	865	864.70	0.12	0	-18256	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1651	-1.47	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.82	854	20241129	1.64	1396	-37.82	20241015	854	1.64	20241129	1396	-37.82	20241015	854	1.64	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
160	20241203	100347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	862	-3	5	-0.35	22246518	25729	29.52	864	873	859	1124	606	865	864.65	0.12	0	-10269	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1639	-1.46	0.37	12	0.01	-591.00	2306.00	1396	20241015	-38.25	854	20241129	0.94	1396	-38.25	20241015	854	0.94	20241129	1396	-38.25	20241015	854	0.94	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
161	20241203	090347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	861	-4	5	-0.46	528779	613	0.70	864	864	859	1124	606	865	862.56	0.12	0	-340	879	872	865	858	851	875	861	1902	259	1000	620	1	1	190178237	1637	-1.46	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.32	854	20241129	0.82	1396	-38.32	20241015	854	0.82	20241129	1396	-38.32	20241015	854	0.82	20241129	0.58	N	027970	1000	1901 억	221331	N	N	0	N	N
162	20241202	160336	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	-7	5	-0.80	75537795	87158	66.43	862	872	858	1133	611	872	866.68	0.12	0	-4995	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.05	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
163	20241202	150400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	-7	5	-0.80	70244123	81009	61.74	862	872	859	1133	611	872	867.12	0.12	0	-4099	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.04	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
164	20241202	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	865	-7	5	-0.80	67293727	77594	59.14	862	872	859	1133	611	872	867.25	0.12	0	-3168	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1645	-1.46	0.38	12	0.04	-591.00	2306.00	1396	20241015	-38.04	854	20241129	1.29	1396	-38.04	20241015	854	1.29	20241129	1396	-38.04	20241015	854	1.29	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
165	20241202	130351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	866	-6	5	-0.69	65414968	75421	57.48	862	872	859	1133	611	872	867.33	0.12	0	-2345	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1647	-1.47	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.97	854	20241129	1.41	1396	-37.97	20241015	854	1.41	20241129	1396	-37.97	20241015	854	1.41	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
166	20241202	120403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	868	-4	5	-0.46	58705614	67691	51.59	862	872	859	1133	611	872	867.26	0.12	0	-383	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1651	-1.47	0.38	12	0.04	-591.00	2306.00	1396	20241015	-37.82	854	20241129	1.64	1396	-37.82	20241015	854	1.64	20241129	1396	-37.82	20241015	854	1.64	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
167	20241202	110341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	868	-4	5	-0.46	56437004	65071	49.59	862	872	859	1133	611	872	867.31	0.12	0	-423	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1651	-1.47	0.38	12	0.03	-591.00	2306.00	1396	20241015	-37.82	854	20241129	1.64	1396	-37.82	20241015	854	1.64	20241129	1396	-37.82	20241015	854	1.64	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
168	20241202	100337	57	100.00	KOSPI		종이.목재	N	N	N	N	N	869	-3	5	-0.34	29631231	34173	26.04	862	872	859	1133	611	872	867.09	0.12	0	-4745	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1653	-1.47	0.38	12	0.02	-591.00	2306.00	1396	20241015	-37.75	854	20241129	1.76	1396	-37.75	20241015	854	1.76	20241129	1396	-37.75	20241015	854	1.76	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N
169	20241202	090339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	864	-8	5	-0.92	1760428	2039	1.55	862	872	862	1133	611	872	863.38	0.12	0	0	897	884	869	856	841	877	849	1902	261	1000	620	1	1	190178237	1643	-1.46	0.37	12	0.00	-591.00	2306.00	1396	20241015	-38.11	854	20241129	1.17	1396	-38.11	20241015	854	1.17	20241129	1396	-38.11	20241015	854	1.17	20241129	0.59	N	027970	1000	1901 억	224941	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History