KissMeData/014160/price/prices-20231201.csv

1	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
2	20231229	160324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
3	20231229	150322	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
4	20231229	140321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
5	20231229	130321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
6	20231229	120321	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
7	20231229	110311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
8	20231229	100313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
9	20231229	090313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	69043797	61104	73.13	1127	1139	1123	1465	789	1127	1129.93	0.33	9419	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		359074	N	N	27	N	00	N
10	20231228	160311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	9	2	0.80	68817197	60904	72.90	1127	1139	1123	1465	789	1127	1129.93	0.32	0	7132	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1231	9.55	0.66	12	0.06	119.00	1716.00	1672	20230131	-32.06	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1672	-32.06	20230131	1069	6.27	20231023	0.98	N	014160	500	541 억		349655	N	N	27	N	00	N
11	20231228	150314	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1137	10	2	0.89	60092169	53218	63.70	1127	1139	1123	1465	789	1127	1129.17	0.32	0	5893	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1232	9.55	0.66	12	0.05	119.00	1716.00	1672	20230131	-32.00	1069	20231023	6.36	1672	-32.00	20230131	1069	6.36	20231023	1672	-32.00	20230131	1069	6.36	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
12	20231228	140311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1130	3	2	0.27	41536395	36843	44.10	1127	1130	1123	1465	789	1127	1127.39	0.32	0	5150	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1225	9.50	0.66	12	0.03	119.00	1716.00	1672	20230131	-32.42	1069	20231023	5.71	1672	-32.42	20230131	1069	5.71	20231023	1672	-32.42	20230131	1069	5.71	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
13	20231228	130311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1130	3	2	0.27	38552604	34201	40.93	1127	1130	1123	1465	789	1127	1127.24	0.32	0	4355	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1225	9.50	0.66	12	0.03	119.00	1716.00	1672	20230131	-32.42	1069	20231023	5.71	1672	-32.42	20230131	1069	5.71	20231023	1672	-32.42	20230131	1069	5.71	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
14	20231228	120311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1129	2	2	0.18	28441998	25234	30.20	1127	1130	1123	1465	789	1127	1127.13	0.32	0	1349	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1224	9.49	0.66	12	0.02	119.00	1716.00	1672	20230131	-32.48	1069	20231023	5.61	1672	-32.48	20230131	1069	5.61	20231023	1672	-32.48	20230131	1069	5.61	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
15	20231228	110311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1129	2	2	0.18	26811601	23789	28.47	1127	1130	1123	1465	789	1127	1127.06	0.32	0	1349	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1224	9.49	0.66	12	0.02	119.00	1716.00	1672	20230131	-32.48	1069	20231023	5.61	1672	-32.48	20230131	1069	5.61	20231023	1672	-32.48	20230131	1069	5.61	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
16	20231228	100309	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1129	2	2	0.18	14156863	12581	15.06	1127	1130	1123	1465	789	1127	1125.26	0.32	0	969	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1224	9.49	0.66	12	0.01	119.00	1716.00	1672	20230131	-32.48	1069	20231023	5.61	1672	-32.48	20230131	1069	5.61	20231023	1672	-32.48	20230131	1069	5.61	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
17	20231228	090310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1127	0	3	0.00	790027	701	0.84	1127	1127	1127	1465	789	1127	1127.00	0.32	0	0	1139	1133	1127	1121	1115	1130	1118	542	338	500	810	1	1	108394549	1222	9.47	0.66	12	0.00	119.00	1716.00	1672	20230131	-32.60	1069	20231023	5.43	1672	-32.60	20230131	1069	5.43	20231023	1672	-32.60	20230131	1069	5.43	20231023	0.98	N	014160	500	541 억		349655	N	N	15	N	00	N
18	20231227	160310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1127	1	2	0.09	94134180	83549	230.12	1129	1133	1121	1463	789	1126	1126.69	0.32	0	6240	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1222	9.47	0.66	12	0.08	119.00	1716.00	1695	20221222	-33.51	1069	20231023	5.43	1672	-32.60	20230131	1069	5.43	20231023	1672	-32.60	20230131	1069	5.43	20231023	0.97	N	014160	500	541 억		341781	N	N	15	N	00	N
19	20231227	150312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1127	1	2	0.09	90932994	80703	222.29	1129	1133	1121	1463	789	1126	1126.76	0.32	0	5971	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1222	9.47	0.66	12	0.07	119.00	1716.00	1695	20221222	-33.51	1069	20231023	5.43	1672	-32.60	20230131	1069	5.43	20231023	1672	-32.60	20230131	1069	5.43	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
20	20231227	140311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1127	1	2	0.09	78633097	69774	192.18	1129	1133	1121	1463	789	1126	1126.97	0.32	0	3589	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1222	9.47	0.66	12	0.06	119.00	1716.00	1695	20221222	-33.51	1069	20231023	5.43	1672	-32.60	20230131	1069	5.43	20231023	1672	-32.60	20230131	1069	5.43	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
21	20231227	130309	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1125	-1	5	-0.09	69887198	61997	170.76	1129	1133	1121	1463	789	1126	1127.27	0.32	0	3520	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1219	9.45	0.66	12	0.06	119.00	1716.00	1695	20221222	-33.63	1069	20231023	5.24	1672	-32.72	20230131	1069	5.24	20231023	1672	-32.72	20230131	1069	5.24	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
22	20231227	120308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1126	0	3	0.00	54069740	47947	132.06	1129	1133	1121	1463	789	1126	1127.70	0.32	0	2184	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1221	9.46	0.66	12	0.04	119.00	1716.00	1695	20221222	-33.57	1069	20231023	5.33	1672	-32.66	20230131	1069	5.33	20231023	1672	-32.66	20230131	1069	5.33	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
23	20231227	110311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1130	4	2	0.36	45314673	40182	110.68	1129	1130	1121	1463	789	1126	1127.74	0.32	0	2009	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1225	9.50	0.66	12	0.04	119.00	1716.00	1695	20221222	-33.33	1069	20231023	5.71	1672	-32.42	20230131	1069	5.71	20231023	1672	-32.42	20230131	1069	5.71	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
24	20231227	100311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1128	2	2	0.18	33773442	29949	82.49	1129	1130	1121	1463	789	1126	1127.70	0.32	0	374	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1223	9.48	0.66	12	0.03	119.00	1716.00	1695	20221222	-33.45	1069	20231023	5.52	1672	-32.54	20230131	1069	5.52	20231023	1672	-32.54	20230131	1069	5.52	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
25	20231227	090311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1126	0	3	0.00	3687014	3264	8.99	1129	1130	1126	1463	789	1126	1129.60	0.32	0	-62	1148	1136	1131	1119	1114	1134	1117	542	337	500	810	1	1	108394549	1221	9.46	0.66	12	0.00	119.00	1716.00	1695	20221222	-33.57	1069	20231023	5.33	1672	-32.66	20230131	1069	5.33	20231023	1672	-32.66	20230131	1069	5.33	20231023	0.97	N	014160	500	541 억		341781	N	N	0	N	00	N
26	20231226	160311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1126	-5	5	-0.44	40939939	36260	33.69	1143	1143	1126	1470	792	1131	1129.07	0.32	0	-6730	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1221	9.46	0.66	12	0.03	119.00	1716.00	1750	20221221	-35.66	1069	20231023	5.33	1672	-32.66	20230131	1069	5.33	20231023	1672	-32.66	20230131	1069	5.33	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
27	20231226	150309	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1128	-3	5	-0.27	29707627	26289	24.42	1143	1143	1127	1470	792	1131	1130.04	0.32	0	-6722	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1223	9.48	0.66	12	0.02	119.00	1716.00	1750	20221221	-35.54	1069	20231023	5.52	1672	-32.54	20230131	1069	5.52	20231023	1672	-32.54	20230131	1069	5.52	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
28	20231226	140311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1128	-3	5	-0.27	23512188	20800	19.32	1143	1143	1127	1470	792	1131	1130.39	0.32	0	-5070	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1223	9.48	0.66	12	0.02	119.00	1716.00	1750	20221221	-35.54	1069	20231023	5.52	1672	-32.54	20230131	1069	5.52	20231023	1672	-32.54	20230131	1069	5.52	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
29	20231226	130311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1132	1	2	0.09	15906232	14066	13.07	1143	1143	1127	1470	792	1131	1130.83	0.32	0	-2604	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1227	9.51	0.66	12	0.01	119.00	1716.00	1750	20221221	-35.31	1069	20231023	5.89	1672	-32.30	20230131	1069	5.89	20231023	1672	-32.30	20230131	1069	5.89	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
30	20231226	120311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1133	2	2	0.18	14160766	12523	11.63	1143	1143	1127	1470	792	1131	1130.78	0.32	0	-2273	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1228	9.52	0.66	12	0.01	119.00	1716.00	1750	20221221	-35.26	1069	20231023	5.99	1672	-32.24	20230131	1069	5.99	20231023	1672	-32.24	20230131	1069	5.99	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
31	20231226	110313	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1133	2	2	0.18	12924107	11431	10.62	1143	1143	1127	1470	792	1131	1130.62	0.32	0	-1946	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1228	9.52	0.66	12	0.01	119.00	1716.00	1750	20221221	-35.26	1069	20231023	5.99	1672	-32.24	20230131	1069	5.99	20231023	1672	-32.24	20230131	1069	5.99	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
32	20231226	100310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1131	0	3	0.00	8881162	7860	7.30	1143	1143	1127	1470	792	1131	1129.92	0.32	0	-1131	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1226	9.50	0.66	12	0.01	119.00	1716.00	1750	20221221	-35.37	1069	20231023	5.80	1672	-32.36	20230131	1069	5.80	20231023	1672	-32.36	20230131	1069	5.80	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
33	20231226	090311	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1139	8	2	0.71	72005	63	0.06	1143	1143	1139	1470	792	1131	1142.94	0.32	0	-55	1173	1152	1141	1120	1109	1146	1114	542	339	500	810	1	1	108394549	1235	9.57	0.66	12	0.00	119.00	1716.00	1750	20221221	-34.91	1069	20231023	6.55	1672	-31.88	20230131	1069	6.55	20231023	1672	-31.88	20230131	1069	6.55	20231023	0.97	N	014160	500	541 억		350855	N	N	0	N	00	N
34	20231222	160308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1131	-15	5	-1.31	122373861	107516	211.55	1144	1162	1130	1489	803	1146	1138.25	0.33	7272	-8896	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1226	9.50	0.66	12	0.10	119.00	1716.00	1780	20221220	-36.46	1069	20231023	5.80	1672	-32.36	20230131	1069	5.80	20231023	1695	-33.27	20221222	1069	5.80	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
35	20231222	150307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1133	-13	5	-1.13	101768065	89292	175.70	1144	1162	1132	1489	803	1146	1139.72	0.33	7272	-6230	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1228	9.52	0.66	12	0.08	119.00	1716.00	1780	20221220	-36.35	1069	20231023	5.99	1672	-32.24	20230131	1069	5.99	20231023	1695	-33.16	20221222	1069	5.99	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
36	20231222	140306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1139	-7	5	-0.61	63145169	55276	108.76	1144	1162	1138	1489	803	1146	1142.36	0.33	7272	3691	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1235	9.57	0.66	12	0.05	119.00	1716.00	1780	20221220	-36.01	1069	20231023	6.55	1672	-31.88	20230131	1069	6.55	20231023	1695	-32.80	20221222	1069	6.55	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
37	20231222	130304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1142	-4	5	-0.35	50678965	44339	87.24	1144	1162	1140	1489	803	1146	1142.99	0.33	7272	5846	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1238	9.60	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.84	1069	20231023	6.83	1672	-31.70	20230131	1069	6.83	20231023	1695	-32.63	20221222	1069	6.83	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
38	20231222	120306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	0	3	0.00	46940845	41064	80.80	1144	1162	1140	1489	803	1146	1143.11	0.33	7272	6941	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1242	9.63	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.62	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1695	-32.39	20221222	1069	7.20	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
39	20231222	110307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	0	3	0.00	37045969	32403	63.76	1144	1162	1140	1489	803	1146	1143.29	0.33	7272	7348	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1242	9.63	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.62	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1695	-32.39	20221222	1069	7.20	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
40	20231222	100305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	1	2	0.09	32319983	28273	55.63	1144	1162	1140	1489	803	1146	1143.14	0.33	7272	7771	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1243	9.64	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.56	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1695	-32.33	20221222	1069	7.30	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
41	20231222	090305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1145	-1	5	-0.09	750982	656	1.29	1144	1147	1144	1489	803	1146	1144.79	0.33	7272	3	1162	1154	1150	1142	1138	1152	1140	542	343	500	820	1	1	108394549	1241	9.62	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.67	1069	20231023	7.11	1672	-31.52	20230131	1069	7.11	20231023	1695	-32.45	20221222	1069	7.11	20231023	1.01	N	014160	500	541 억		362199	N	N	0	N	00	N
42	20231221	160305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	-12	5	-1.04	56818429	49321	33.19	1157	1158	1146	1505	811	1158	1152.03	0.34	0	-7336	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1242	9.63	0.67	12	0.05	119.00	1716.00	1780	20221220	-35.62	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1750	-34.51	20221221	1069	7.20	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
43	20231221	150306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1152	-6	5	-0.52	53884705	46763	31.47	1157	1158	1149	1505	811	1158	1152.29	0.34	0	-5534	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1249	9.68	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.28	1069	20231023	7.76	1672	-31.10	20230131	1069	7.76	20231023	1750	-34.17	20221221	1069	7.76	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
44	20231221	140303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1155	-3	5	-0.26	48502763	42094	28.32	1157	1158	1149	1505	811	1158	1152.25	0.34	0	-5077	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1252	9.71	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.11	1069	20231023	8.04	1672	-30.92	20230131	1069	8.04	20231023	1750	-34.00	20221221	1069	8.04	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
45	20231221	130305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1157	-1	5	-0.09	39547263	34321	23.09	1157	1158	1149	1505	811	1158	1152.28	0.34	0	-3648	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1254	9.72	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.00	1069	20231023	8.23	1672	-30.80	20230131	1069	8.23	20231023	1750	-33.89	20221221	1069	8.23	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
46	20231221	120305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1151	-7	5	-0.60	34684775	30111	20.26	1157	1158	1149	1505	811	1158	1151.90	0.34	0	-3424	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1248	9.67	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.34	1069	20231023	7.67	1672	-31.16	20230131	1069	7.67	20231023	1750	-34.23	20221221	1069	7.67	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
47	20231221	110306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1151	-7	5	-0.60	20833600	18071	12.16	1157	1158	1150	1505	811	1158	1152.87	0.34	0	-3281	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1248	9.67	0.67	12	0.02	119.00	1716.00	1780	20221220	-35.34	1069	20231023	7.67	1672	-31.16	20230131	1069	7.67	20231023	1750	-34.23	20221221	1069	7.67	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
48	20231221	100303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1155	-3	5	-0.26	8432850	7315	4.92	1157	1158	1150	1505	811	1158	1152.82	0.34	0	1521	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1252	9.71	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.11	1069	20231023	8.04	1672	-30.92	20230131	1069	8.04	20231023	1750	-34.00	20221221	1069	8.04	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
49	20231221	090305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	-8	5	-0.69	1246891	1083	0.73	1157	1157	1150	1505	811	1158	1151.33	0.34	0	560	1181	1169	1159	1147	1137	1175	1153	542	347	500	830	1	1	108394549	1247	9.66	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1750	-34.29	20221221	1069	7.58	20231023	0.99	N	014160	500	541 억		363273	N	N	0	N	00	N
50	20231220	160305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1158	7	2	0.61	169774629	147195	97.27	1149	1171	1149	1496	806	1151	1153.40	0.33	0	1411	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1255	9.73	0.67	12	0.14	119.00	1716.00	1780	20221220	-34.94	1069	20231023	8.33	1672	-30.74	20230131	1069	8.33	20231023	1780	-34.94	20221220	1069	8.33	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
51	20231220	150320	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1157	6	2	0.52	145144327	125866	83.17	1149	1171	1149	1496	806	1151	1153.17	0.33	0	-4151	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1254	9.72	0.67	12	0.12	119.00	1716.00	1780	20221220	-35.00	1069	20231023	8.23	1672	-30.80	20230131	1069	8.23	20231023	1780	-35.00	20221220	1069	8.23	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
52	20231220	140324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1157	6	2	0.52	129016295	111898	73.94	1149	1171	1149	1496	806	1151	1152.98	0.33	0	-285	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1254	9.72	0.67	12	0.10	119.00	1716.00	1780	20221220	-35.00	1069	20231023	8.23	1672	-30.80	20230131	1069	8.23	20231023	1780	-35.00	20221220	1069	8.23	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
53	20231220	130324	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1158	7	2	0.61	80951795	70197	46.39	1149	1171	1149	1496	806	1151	1153.21	0.33	0	-872	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1255	9.73	0.67	12	0.06	119.00	1716.00	1780	20221220	-34.94	1069	20231023	8.33	1672	-30.74	20230131	1069	8.33	20231023	1780	-34.94	20221220	1069	8.33	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
54	20231220	120303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1158	7	2	0.61	74159289	64331	42.51	1149	1171	1149	1496	806	1151	1152.78	0.33	0	1767	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1255	9.73	0.67	12	0.06	119.00	1716.00	1780	20221220	-34.94	1069	20231023	8.33	1672	-30.74	20230131	1069	8.33	20231023	1780	-34.94	20221220	1069	8.33	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
55	20231220	110306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1156	5	2	0.43	71999578	62463	41.28	1149	1171	1149	1496	806	1151	1152.68	0.33	0	2898	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1253	9.71	0.67	12	0.06	119.00	1716.00	1780	20221220	-35.06	1069	20231023	8.14	1672	-30.86	20230131	1069	8.14	20231023	1780	-35.06	20221220	1069	8.14	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
56	20231220	100304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1159	8	2	0.70	63347912	54991	36.34	1149	1171	1149	1496	806	1151	1151.97	0.33	0	3931	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1256	9.74	0.68	12	0.05	119.00	1716.00	1780	20221220	-34.89	1069	20231023	8.42	1672	-30.68	20230131	1069	8.42	20231023	1780	-34.89	20221220	1069	8.42	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
57	20231220	090304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1168	17	2	1.48	3683021	3200	2.11	1149	1171	1149	1496	806	1151	1150.94	0.33	0	-166	1185	1167	1155	1137	1125	1177	1147	542	345	500	820	1	1	108394549	1266	9.82	0.68	12	0.00	119.00	1716.00	1780	20221220	-34.38	1069	20231023	9.26	1672	-30.14	20230131	1069	9.26	20231023	1780	-34.38	20221220	1069	9.26	20231023	0.99	N	014160	500	541 억		356572	N	N	0	N	00	N
58	20231219	160305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1151	2	2	0.17	173097858	149226	353.98	1143	1173	1143	1493	805	1149	1159.97	0.32	0	1889	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1248	9.67	0.67	12	0.14	119.00	1716.00	1780	20221220	-35.34	1069	20231023	7.67	1672	-31.16	20230131	1069	7.67	20231023	1780	-35.34	20221220	1069	7.67	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
59	20231219	150305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1159	10	2	0.87	142885698	123071	291.93	1143	1173	1143	1493	805	1149	1161.00	0.32	0	619	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1256	9.74	0.68	12	0.11	119.00	1716.00	1780	20221220	-34.89	1069	20231023	8.42	1672	-30.68	20230131	1069	8.42	20231023	1780	-34.89	20221220	1069	8.42	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
60	20231219	140305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1170	21	2	1.83	116425640	100304	237.93	1143	1171	1143	1493	805	1149	1160.73	0.32	0	-630	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1268	9.83	0.68	12	0.09	119.00	1716.00	1780	20221220	-34.27	1069	20231023	9.45	1672	-30.02	20230131	1069	9.45	20231023	1780	-34.27	20221220	1069	9.45	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
61	20231219	130305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1161	12	2	1.04	63035776	54528	129.35	1143	1165	1143	1493	805	1149	1156.03	0.32	0	85	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1258	9.76	0.68	12	0.05	119.00	1716.00	1780	20221220	-34.78	1069	20231023	8.61	1672	-30.56	20230131	1069	8.61	20231023	1780	-34.78	20221220	1069	8.61	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
62	20231219	120306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1163	14	2	1.22	58628909	50738	120.35	1143	1164	1143	1493	805	1149	1155.52	0.32	0	85	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1261	9.77	0.68	12	0.05	119.00	1716.00	1780	20221220	-34.66	1069	20231023	8.79	1672	-30.44	20230131	1069	8.79	20231023	1780	-34.66	20221220	1069	8.79	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
63	20231219	110306	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1159	10	2	0.87	36722706	31889	75.64	1143	1160	1143	1493	805	1149	1151.58	0.32	0	-26	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1256	9.74	0.68	12	0.03	119.00	1716.00	1780	20221220	-34.89	1069	20231023	8.42	1672	-30.68	20230131	1069	8.42	20231023	1780	-34.89	20221220	1069	8.42	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
64	20231219	100303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	1	2	0.09	9841431	8604	20.41	1143	1150	1143	1493	805	1149	1143.82	0.32	0	-12	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1247	9.66	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
65	20231219	090304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	1	2	0.09	5463551	4780	11.34	1143	1150	1143	1493	805	1149	1143.00	0.32	0	-4	1159	1153	1147	1141	1135	1151	1139	542	344	500	820	1	1	108394549	1247	9.66	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.01	N	014160	500	541 억		350004	N	N	0	N	00	N
66	20231218	160305	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1149	-2	5	-0.17	48322651	42155	45.31	1153	1153	1141	1496	806	1151	1146.10	0.32	0	-1982	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1245	9.66	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.45	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
67	20231218	150304	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1148	-3	5	-0.26	41518662	36227	38.94	1153	1153	1141	1496	806	1151	1146.07	0.32	0	-1632	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1244	9.65	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.51	1069	20231023	7.39	1672	-31.34	20230131	1069	7.39	20231023	1780	-35.51	20221220	1069	7.39	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
68	20231218	140303	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1149	-2	5	-0.17	40201350	35078	37.70	1153	1153	1141	1496	806	1151	1146.06	0.32	0	-1603	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1245	9.66	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.45	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
69	20231218	130303	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1149	-2	5	-0.17	39429723	34405	36.98	1153	1153	1141	1496	806	1151	1146.05	0.32	0	-1551	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1245	9.66	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.45	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
70	20231218	120301	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1148	-3	5	-0.26	14925298	12999	13.97	1153	1153	1145	1496	806	1151	1148.19	0.32	0	-870	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1244	9.65	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.51	1069	20231023	7.39	1672	-31.34	20230131	1069	7.39	20231023	1780	-35.51	20221220	1069	7.39	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
71	20231218	110302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1149	-2	5	-0.17	12147782	10578	11.37	1153	1153	1145	1496	806	1151	1148.40	0.32	0	324	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1245	9.66	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.45	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
72	20231218	100302	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1147	-4	5	-0.35	5421121	4713	5.07	1153	1153	1147	1496	806	1151	1150.25	0.32	0	26	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1243	9.64	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.56	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
73	20231218	090300	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1153	2	2	0.17	273261	237	0.25	1153	1153	1153	1496	806	1151	1153.00	0.32	0	0	1173	1162	1155	1144	1137	1158	1140	542	345	500	820	1	1	108394549	1250	9.69	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.22	1069	20231023	7.86	1672	-31.04	20230131	1069	7.86	20231023	1780	-35.22	20221220	1069	7.86	20231023	1.06	N	014160	500	541 억		352142	N	N	0	N	00	N
74	20231215	160301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1151	2	2	0.17	107128637	93039	97.39	1166	1166	1148	1493	805	1149	1151.44	0.33	0	-3558	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1248	9.67	0.67	12	0.09	119.00	1716.00	1780	20221220	-35.34	1069	20231023	7.67	1672	-31.16	20230131	1069	7.67	20231023	1780	-35.34	20221220	1069	7.67	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
75	20231215	150303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	1	2	0.09	100707328	87460	91.55	1166	1166	1148	1493	805	1149	1151.47	0.33	0	-3554	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1247	9.66	0.67	12	0.08	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
76	20231215	140303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1152	3	2	0.26	56911272	49428	51.74	1166	1166	1148	1493	805	1149	1151.40	0.33	0	-3626	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1249	9.68	0.67	12	0.05	119.00	1716.00	1780	20221220	-35.28	1069	20231023	7.76	1672	-31.10	20230131	1069	7.76	20231023	1780	-35.28	20221220	1069	7.76	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
77	20231215	130301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1148	-1	5	-0.09	46399580	40291	42.18	1166	1166	1148	1493	805	1149	1151.61	0.33	0	-3698	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1244	9.65	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.51	1069	20231023	7.39	1672	-31.34	20230131	1069	7.39	20231023	1780	-35.51	20221220	1069	7.39	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
78	20231215	120301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1152	3	2	0.26	28833790	25005	26.18	1166	1166	1148	1493	805	1149	1153.12	0.33	0	-3326	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1249	9.68	0.67	12	0.02	119.00	1716.00	1780	20221220	-35.28	1069	20231023	7.76	1672	-31.10	20230131	1069	7.76	20231023	1780	-35.28	20221220	1069	7.76	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
79	20231215	110302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1153	4	2	0.35	24004160	20805	21.78	1166	1166	1150	1493	805	1149	1153.77	0.33	0	-1785	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1250	9.69	0.67	12	0.02	119.00	1716.00	1780	20221220	-35.22	1069	20231023	7.86	1672	-31.04	20230131	1069	7.86	20231023	1780	-35.22	20221220	1069	7.86	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
80	20231215	100303	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1161	12	2	1.04	8227344	7116	7.45	1166	1166	1151	1493	805	1149	1156.18	0.33	0	-1836	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1258	9.76	0.68	12	0.01	119.00	1716.00	1780	20221220	-34.78	1069	20231023	8.61	1672	-30.56	20230131	1069	8.61	20231023	1780	-34.78	20221220	1069	8.61	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
81	20231215	090301	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1152	3	2	0.26	636632	552	0.58	1166	1166	1152	1493	805	1149	1153.32	0.33	0	0	1175	1161	1154	1140	1133	1158	1137	542	344	500	820	1	1	108394549	1249	9.68	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.28	1069	20231023	7.76	1672	-31.10	20230131	1069	7.76	20231023	1780	-35.28	20221220	1069	7.76	20231023	1.02	N	014160	500	541 억		354915	N	N	0	N	00	N
82	20231214	160302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1149	-14	5	-1.20	109501792	94916	48.28	1163	1168	1147	1511	815	1163	1153.67	0.34	0	-7736	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1245	9.66	0.67	12	0.09	119.00	1716.00	1780	20221220	-35.45	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
83	20231214	150310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	-13	5	-1.12	99140106	85899	43.69	1163	1168	1147	1511	815	1163	1154.15	0.34	0	-5584	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1247	9.66	0.67	12	0.08	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
84	20231214	140310	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1156	-7	5	-0.60	77587638	67147	34.15	1163	1168	1147	1511	815	1163	1155.49	0.34	0	-5890	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1253	9.71	0.67	12	0.06	119.00	1716.00	1780	20221220	-35.06	1069	20231023	8.14	1672	-30.86	20230131	1069	8.14	20231023	1780	-35.06	20221220	1069	8.14	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
85	20231214	130305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1158	-5	5	-0.43	38225750	32901	16.74	1163	1168	1154	1511	815	1163	1161.84	0.34	0	-6650	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1255	9.73	0.67	12	0.03	119.00	1716.00	1780	20221220	-34.94	1069	20231023	8.33	1672	-30.74	20230131	1069	8.33	20231023	1780	-34.94	20221220	1069	8.33	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
86	20231214	120312	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1158	-5	5	-0.43	34678580	29833	15.17	1163	1168	1154	1511	815	1163	1162.42	0.34	0	-6702	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1255	9.73	0.67	12	0.03	119.00	1716.00	1780	20221220	-34.94	1069	20231023	8.33	1672	-30.74	20230131	1069	8.33	20231023	1780	-34.94	20221220	1069	8.33	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
87	20231214	110304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1161	-2	5	-0.17	32465068	27926	14.20	1163	1168	1154	1511	815	1163	1162.54	0.34	0	-5894	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1258	9.76	0.68	12	0.03	119.00	1716.00	1780	20221220	-34.78	1069	20231023	8.61	1672	-30.56	20230131	1069	8.61	20231023	1780	-34.78	20221220	1069	8.61	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
88	20231214	100259	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1166	3	2	0.26	19319938	16594	8.44	1163	1168	1163	1511	815	1163	1164.27	0.34	0	-1872	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1264	9.80	0.68	12	0.02	119.00	1716.00	1780	20221220	-34.49	1069	20231023	9.07	1672	-30.26	20230131	1069	9.07	20231023	1780	-34.49	20221220	1069	9.07	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
89	20231214	090249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1165	2	2	0.17	3644155	3133	1.59	1163	1165	1163	1511	815	1163	1163.15	0.34	0	-159	1197	1180	1165	1148	1133	1188	1156	542	348	500	830	1	1	108394549	1263	9.79	0.68	12	0.00	119.00	1716.00	1780	20221220	-34.55	1069	20231023	8.98	1672	-30.32	20230131	1069	8.98	20231023	1780	-34.55	20221220	1069	8.98	20231023	1.06	N	014160	500	541 억		363480	N	N	0	N	00	N
90	20231213	160300	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1163	7	2	0.61	229599339	196590	177.50	1161	1182	1150	1502	810	1156	1167.91	0.33	0	-1509	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1261	9.77	0.68	12	0.18	119.00	1716.00	1780	20221220	-34.66	1069	20231023	8.79	1672	-30.44	20230131	1069	8.79	20231023	1780	-34.66	20221220	1069	8.79	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
91	20231213	150307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1163	7	2	0.61	228461722	195611	176.61	1161	1182	1150	1502	810	1156	1167.94	0.33	0	-1199	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1261	9.77	0.68	12	0.18	119.00	1716.00	1780	20221220	-34.66	1069	20231023	8.79	1672	-30.44	20230131	1069	8.79	20231023	1780	-34.66	20221220	1069	8.79	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
92	20231213	140308	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1161	5	2	0.43	211000031	180580	163.04	1161	1182	1150	1502	810	1156	1168.46	0.33	0	4933	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1258	9.76	0.68	12	0.17	119.00	1716.00	1780	20221220	-34.78	1069	20231023	8.61	1672	-30.56	20230131	1069	8.61	20231023	1780	-34.78	20221220	1069	8.61	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
93	20231213	130305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1172	16	2	1.38	195282944	167075	150.85	1161	1182	1150	1502	810	1156	1168.83	0.33	0	7938	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1270	9.85	0.68	12	0.15	119.00	1716.00	1780	20221220	-34.16	1069	20231023	9.64	1672	-29.90	20230131	1069	9.64	20231023	1780	-34.16	20221220	1069	9.64	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
94	20231213	120304	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1179	23	2	1.99	165528161	141703	127.94	1161	1182	1150	1502	810	1156	1168.13	0.33	0	5954	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1278	9.91	0.69	12	0.13	119.00	1716.00	1780	20221220	-33.76	1069	20231023	10.29	1672	-29.49	20230131	1069	10.29	20231023	1780	-33.76	20221220	1069	10.29	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
95	20231213	110305	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1176	20	2	1.73	130648792	112103	101.22	1161	1178	1150	1502	810	1156	1165.44	0.33	0	2767	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1275	9.88	0.69	12	0.10	119.00	1716.00	1780	20221220	-33.93	1069	20231023	10.01	1672	-29.67	20230131	1069	10.01	20231023	1780	-33.93	20221220	1069	10.01	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
96	20231213	100307	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1159	3	2	0.26	17565561	15191	13.72	1161	1161	1150	1502	810	1156	1156.31	0.33	0	620	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1256	9.74	0.68	12	0.01	119.00	1716.00	1780	20221220	-34.89	1069	20231023	8.42	1672	-30.68	20230131	1069	8.42	20231023	1780	-34.89	20221220	1069	8.42	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
97	20231213	090302	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	-6	5	-0.52	9232151	8003	7.23	1161	1161	1150	1502	810	1156	1153.59	0.33	0	619	1172	1163	1152	1143	1132	1168	1148	542	346	500	830	1	1	108394549	1247	9.66	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.08	N	014160	500	541 억		362436	N	N	0	N	00	N
98	20231212	160253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1156	-1	5	-0.09	126997958	110751	77.13	1145	1161	1141	1504	810	1157	1146.70	0.33	0	3245	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1253	9.71	0.67	12	0.10	119.00	1716.00	1780	20221220	-35.06	1069	20231023	8.14	1672	-30.86	20230131	1069	8.14	20231023	1780	-35.06	20221220	1069	8.14	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
99	20231212	150258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1151	-6	5	-0.52	117400648	102419	71.33	1145	1161	1141	1504	810	1157	1146.28	0.33	0	2300	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1248	9.67	0.67	12	0.09	119.00	1716.00	1780	20221220	-35.34	1069	20231023	7.67	1672	-31.16	20230131	1069	7.67	20231023	1780	-35.34	20221220	1069	7.67	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
100	20231212	140248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	-7	5	-0.61	101376334	88552	61.67	1145	1154	1141	1504	810	1157	1144.82	0.33	0	1800	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1247	9.66	0.67	12	0.08	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
101	20231212	130245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	-7	5	-0.61	96828569	84601	58.92	1145	1154	1141	1504	810	1157	1144.53	0.33	0	437	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1247	9.66	0.67	12	0.08	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
102	20231212	120245	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1148	-9	5	-0.78	94655087	82710	57.60	1145	1154	1141	1504	810	1157	1144.42	0.33	0	198	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1244	9.65	0.67	12	0.08	119.00	1716.00	1780	20221220	-35.51	1069	20231023	7.39	1672	-31.34	20230131	1069	7.39	20231023	1780	-35.51	20221220	1069	7.39	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
103	20231212	110247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1148	-9	5	-0.78	89405785	78134	54.41	1145	1154	1141	1504	810	1157	1144.26	0.33	0	1189	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1244	9.65	0.67	12	0.07	119.00	1716.00	1780	20221220	-35.51	1069	20231023	7.39	1672	-31.34	20230131	1069	7.39	20231023	1780	-35.51	20221220	1069	7.39	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
104	20231212	100258	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	-11	5	-0.95	75433092	65953	45.93	1145	1154	1141	1504	810	1157	1143.74	0.33	0	2010	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1242	9.63	0.67	12	0.06	119.00	1716.00	1780	20221220	-35.62	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1780	-35.62	20221220	1069	7.20	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
105	20231212	090254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	-10	5	-0.86	30179447	26350	18.35	1145	1154	1145	1504	810	1157	1145.33	0.33	0	830	1199	1178	1164	1143	1129	1171	1136	542	347	500	830	1	1	108394549	1243	9.64	0.67	12	0.02	119.00	1716.00	1780	20221220	-35.56	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.04	N	014160	500	541 억		352396	N	N	0	N	00	N
106	20231211	160256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1157	-17	5	-1.45	166290754	143538	76.93	1174	1185	1150	1526	822	1174	1158.51	0.32	-14419	-7928	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1254	9.72	0.67	12	0.13	119.00	1716.00	1780	20221220	-35.00	1069	20231023	8.23	1672	-30.80	20230131	1069	8.23	20231023	1780	-35.00	20221220	1069	8.23	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
107	20231211	150255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1156	-18	5	-1.53	142698451	123059	65.96	1174	1185	1150	1526	822	1174	1159.59	0.32	-14419	-2239	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1253	9.71	0.67	12	0.11	119.00	1716.00	1780	20221220	-35.06	1069	20231023	8.14	1672	-30.86	20230131	1069	8.14	20231023	1780	-35.06	20221220	1069	8.14	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
108	20231211	140254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1160	-14	5	-1.19	110462640	95095	50.97	1174	1185	1154	1526	822	1174	1161.60	0.32	-14419	1801	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1257	9.75	0.68	12	0.09	119.00	1716.00	1780	20221220	-34.83	1069	20231023	8.51	1672	-30.62	20230131	1069	8.51	20231023	1780	-34.83	20221220	1069	8.51	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
109	20231211	130256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1158	-16	5	-1.36	87883352	75572	40.50	1174	1185	1157	1526	822	1174	1162.91	0.32	-14419	1798	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1255	9.73	0.67	12	0.07	119.00	1716.00	1780	20221220	-34.94	1069	20231023	8.33	1672	-30.74	20230131	1069	8.33	20231023	1780	-34.94	20221220	1069	8.33	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
110	20231211	120256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1157	-17	5	-1.45	82771890	71158	38.14	1174	1185	1157	1526	822	1174	1163.21	0.32	-14419	1835	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1254	9.72	0.67	12	0.07	119.00	1716.00	1780	20221220	-35.00	1069	20231023	8.23	1672	-30.80	20230131	1069	8.23	20231023	1780	-35.00	20221220	1069	8.23	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
111	20231211	110255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1163	-11	5	-0.94	76458888	65707	35.22	1174	1185	1157	1526	822	1174	1163.63	0.32	-14419	1893	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1261	9.77	0.68	12	0.06	119.00	1716.00	1780	20221220	-34.66	1069	20231023	8.79	1672	-30.44	20230131	1069	8.79	20231023	1780	-34.66	20221220	1069	8.79	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
112	20231211	100255	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1164	-10	5	-0.85	42204512	36160	19.38	1174	1185	1159	1526	822	1174	1167.16	0.32	-14419	1727	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1262	9.78	0.68	12	0.03	119.00	1716.00	1780	20221220	-34.61	1069	20231023	8.89	1672	-30.38	20230131	1069	8.89	20231023	1780	-34.61	20221220	1069	8.89	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
113	20231211	090256	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1174	0	3	0.00	543591	463	0.25	1174	1180	1174	1526	822	1174	1174.06	0.32	-14419	-154	1211	1192	1164	1145	1117	1202	1155	542	352	500	840	1	1	108394549	1273	9.87	0.68	12	0.00	119.00	1716.00	1780	20221220	-34.04	1069	20231023	9.82	1672	-29.78	20230131	1069	9.82	20231023	1780	-34.04	20221220	1069	9.82	20231023	1.05	N	014160	500	541 억		345744	N	N	0	N	00	N
114	20231208	160252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1174	32	2	2.80	216086843	185594	300.78	1136	1183	1136	1484	800	1142	1164.30	0.32	0	14971	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1273	9.87	0.68	12	0.17	119.00	1716.00	1780	20221220	-34.04	1069	20231023	9.82	1672	-29.78	20230131	1069	9.82	20231023	1780	-34.04	20221220	1069	9.82	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
115	20231208	150254	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1176	34	2	2.98	210358802	180718	292.88	1136	1183	1136	1484	800	1142	1164.02	0.32	0	13750	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1275	9.88	0.69	12	0.17	119.00	1716.00	1780	20221220	-33.93	1069	20231023	10.01	1672	-29.67	20230131	1069	10.01	20231023	1780	-33.93	20221220	1069	10.01	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
116	20231208	140253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1176	34	2	2.98	166024132	143116	231.94	1136	1178	1136	1484	800	1142	1160.07	0.32	0	-1822	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1275	9.88	0.69	12	0.13	119.00	1716.00	1780	20221220	-33.93	1069	20231023	10.01	1672	-29.67	20230131	1069	10.01	20231023	1780	-33.93	20221220	1069	10.01	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
117	20231208	130251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1175	33	2	2.89	133119846	115080	186.50	1136	1178	1136	1484	800	1142	1156.76	0.32	0	1386	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1274	9.87	0.68	12	0.11	119.00	1716.00	1780	20221220	-33.99	1069	20231023	9.92	1672	-29.72	20230131	1069	9.92	20231023	1780	-33.99	20221220	1069	9.92	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
118	20231208	120251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	5	2	0.44	31404878	27467	44.51	1136	1149	1136	1484	800	1142	1143.37	0.32	0	542	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1243	9.64	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.56	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
119	20231208	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	5	2	0.44	18711065	16369	26.53	1136	1149	1136	1484	800	1142	1143.08	0.32	0	521	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1243	9.64	0.67	12	0.02	119.00	1716.00	1780	20221220	-35.56	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
120	20231208	100253	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	2	2	0.18	8796103	7696	12.47	1136	1149	1136	1484	800	1142	1142.94	0.32	0	80	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1240	9.61	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.73	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
121	20231208	090251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1143	1	2	0.09	50040	44	0.07	1136	1143	1136	1484	800	1142	1137.27	0.32	0	1	1160	1150	1140	1130	1120	1146	1126	542	342	500	820	1	1	108394549	1239	9.61	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.79	1069	20231023	6.92	1672	-31.64	20230131	1069	6.92	20231023	1780	-35.79	20221220	1069	6.92	20231023	1.07	N	014160	500	541 억		345744	N	N	11	N	00	N
122	20231207	160250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1142	-1	5	-0.09	69089337	60460	51.37	1143	1150	1130	1485	801	1143	1142.73	0.33	0	-11176	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1238	9.60	0.67	12	0.06	119.00	1716.00	1780	20221220	-35.84	1069	20231023	6.83	1672	-31.70	20230131	1069	6.83	20231023	1780	-35.84	20221220	1069	6.83	20231023	1.09	N	014160	500	541 억		356921	N	N	11	N	00	N
123	20231207	150252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	1	2	0.09	61056184	53436	45.40	1143	1150	1130	1485	801	1143	1142.60	0.33	0	-10186	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1240	9.61	0.67	12	0.05	119.00	1716.00	1780	20221220	-35.73	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
124	20231207	140251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	1	2	0.09	46811957	40985	34.82	1143	1150	1130	1485	801	1143	1142.17	0.33	0	-6916	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1240	9.61	0.67	12	0.04	119.00	1716.00	1780	20221220	-35.73	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
125	20231207	130250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1143	0	3	0.00	41205096	36081	30.66	1143	1150	1130	1485	801	1143	1142.02	0.33	0	-5343	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1239	9.61	0.67	12	0.03	119.00	1716.00	1780	20221220	-35.79	1069	20231023	6.92	1672	-31.64	20230131	1069	6.92	20231023	1780	-35.79	20221220	1069	6.92	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
126	20231207	120251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	3	2	0.26	28283939	24761	21.04	1143	1150	1130	1485	801	1143	1142.28	0.33	0	-2794	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1242	9.63	0.67	12	0.02	119.00	1716.00	1780	20221220	-35.62	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1780	-35.62	20221220	1069	7.20	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
127	20231207	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	1	2	0.09	11226640	9816	8.34	1143	1150	1141	1485	801	1143	1143.71	0.33	0	-133	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1240	9.61	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.73	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
128	20231207	100250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	1	2	0.09	7177568	6272	5.33	1143	1150	1143	1485	801	1143	1144.38	0.33	0	-16	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1240	9.61	0.67	12	0.01	119.00	1716.00	1780	20221220	-35.73	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
129	20231207	090251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1150	7	2	0.61	384097	336	0.29	1143	1150	1143	1485	801	1143	1143.15	0.33	0	7	1164	1153	1144	1133	1124	1149	1129	542	342	500	820	1	1	108394549	1247	9.66	0.67	12	0.00	119.00	1716.00	1780	20221220	-35.39	1069	20231023	7.58	1672	-31.22	20230131	1069	7.58	20231023	1780	-35.39	20221220	1069	7.58	20231023	1.09	N	014160	500	541 억		356921	N	N	67	N	00	N
130	20231206	160246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1143	-6	5	-0.52	134495942	117595	114.62	1155	1155	1135	1493	805	1149	1143.72	0.34	0	-12586	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1239	9.61	0.67	12	0.11	119.00	1716.00	1810	20221202	-36.85	1069	20231023	6.92	1672	-31.64	20230131	1069	6.92	20231023	1780	-35.79	20221220	1069	6.92	20231023	1.09	N	014160	500	541 억		368672	N	N	67	N	00	N
131	20231206	150252	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	-5	5	-0.44	131438434	114921	112.02	1155	1155	1135	1493	805	1149	1143.73	0.34	0	-11046	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1240	9.61	0.67	12	0.11	119.00	1716.00	1810	20221202	-36.80	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
132	20231206	140249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	-3	5	-0.26	100116298	87558	85.35	1155	1155	1135	1493	805	1149	1143.43	0.34	0	-9165	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1242	9.63	0.67	12	0.08	119.00	1716.00	1810	20221202	-36.69	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1780	-35.62	20221220	1069	7.20	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
133	20231206	130249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	-5	5	-0.44	91744893	80247	78.22	1155	1155	1135	1493	805	1149	1143.28	0.34	0	-7736	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1240	9.61	0.67	12	0.07	119.00	1716.00	1810	20221202	-36.80	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
134	20231206	120247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	-5	5	-0.44	68464355	59904	58.39	1155	1155	1135	1493	805	1149	1142.90	0.34	0	-1749	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1240	9.61	0.67	12	0.06	119.00	1716.00	1810	20221202	-36.80	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
135	20231206	110251	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	-5	5	-0.44	48704007	42656	41.58	1155	1155	1135	1493	805	1149	1141.79	0.34	0	-332	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1240	9.61	0.67	12	0.04	119.00	1716.00	1810	20221202	-36.80	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
136	20231206	100249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1149	0	3	0.00	28718197	25197	24.56	1155	1155	1135	1493	805	1149	1139.75	0.34	0	-247	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1245	9.66	0.67	12	0.02	119.00	1716.00	1810	20221202	-36.52	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
137	20231206	090249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1136	-13	5	-1.13	1819566	1595	1.55	1155	1155	1136	1493	805	1149	1140.79	0.34	0	21	1163	1156	1150	1143	1137	1159	1146	542	344	500	820	1	1	108394549	1231	9.55	0.66	12	0.00	119.00	1716.00	1810	20221202	-37.24	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1780	-36.18	20221220	1069	6.27	20231023	1.09	N	014160	500	541 억		368672	N	N	8	N	00	N
138	20231205	160250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1149	2	2	0.17	115306088	100196	74.45	1146	1157	1144	1491	803	1147	1150.81	0.34	0	-4059	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1245	9.66	0.67	12	0.09	119.00	1716.00	1830	20221201	-37.21	1069	20231023	7.48	1672	-31.28	20230131	1069	7.48	20231023	1780	-35.45	20221220	1069	7.48	20231023	1.09	N	014160	500	541 억		372731	N	N	8	N	00	N
139	20231205	150250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1153	6	2	0.52	86431047	75076	55.79	1146	1157	1144	1491	803	1147	1151.25	0.34	0	875	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1250	9.69	0.67	12	0.07	119.00	1716.00	1830	20221201	-36.99	1069	20231023	7.86	1672	-31.04	20230131	1069	7.86	20231023	1780	-35.22	20221220	1069	7.86	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
140	20231205	140250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1152	5	2	0.44	79239529	68829	51.14	1146	1157	1144	1491	803	1147	1151.25	0.34	0	2938	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1249	9.68	0.67	12	0.06	119.00	1716.00	1830	20221201	-37.05	1069	20231023	7.76	1672	-31.10	20230131	1069	7.76	20231023	1780	-35.28	20221220	1069	7.76	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
141	20231205	130250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1155	8	2	0.70	68582199	59573	44.27	1146	1157	1144	1491	803	1147	1151.23	0.34	0	4025	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1252	9.71	0.67	12	0.05	119.00	1716.00	1830	20221201	-36.89	1069	20231023	8.04	1672	-30.92	20230131	1069	8.04	20231023	1780	-35.11	20221220	1069	8.04	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
142	20231205	120249	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1153	6	2	0.52	65681734	57060	42.40	1146	1157	1144	1491	803	1147	1151.10	0.34	0	4710	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1250	9.69	0.67	12	0.05	119.00	1716.00	1830	20221201	-36.99	1069	20231023	7.86	1672	-31.04	20230131	1069	7.86	20231023	1780	-35.22	20221220	1069	7.86	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
143	20231205	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1157	10	2	0.87	47587761	41392	30.76	1146	1157	1144	1491	803	1147	1149.68	0.34	0	4939	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1254	9.72	0.67	12	0.04	119.00	1716.00	1830	20221201	-36.78	1069	20231023	8.23	1672	-30.80	20230131	1069	8.23	20231023	1780	-35.00	20221220	1069	8.23	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
144	20231205	100248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1152	5	2	0.44	21727591	18967	14.09	1146	1152	1144	1491	803	1147	1145.55	0.34	0	890	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1249	9.68	0.67	12	0.02	119.00	1716.00	1830	20221201	-37.05	1069	20231023	7.76	1672	-31.10	20230131	1069	7.76	20231023	1780	-35.28	20221220	1069	7.76	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
145	20231205	090246	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	-1	5	-0.09	631445	551	0.41	1146	1146	1145	1491	803	1147	1146.00	0.34	0	-10	1159	1153	1142	1136	1125	1156	1139	542	344	500	820	1	1	108394549	1242	9.63	0.67	12	0.00	119.00	1716.00	1830	20221201	-37.38	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1780	-35.62	20221220	1069	7.20	20231023	1.09	N	014160	500	541 억		372731	N	N	10	N	00	N
146	20231204	160248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	7	2	0.61	153738139	134524	171.66	1131	1148	1131	1482	798	1140	1142.83	0.34	0	4882	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1243	9.64	0.67	12	0.12	119.00	1716.00	1880	20221130	-38.99	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.05	N	014160	500	541 억		367849	N	N	10	N	00	N
147	20231204	150250	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1145	5	2	0.44	140555430	123022	156.99	1131	1148	1131	1482	798	1140	1142.52	0.34	0	6616	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1241	9.62	0.67	12	0.11	119.00	1716.00	1880	20221130	-39.10	1069	20231023	7.11	1672	-31.52	20230131	1069	7.11	20231023	1780	-35.67	20221220	1069	7.11	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
148	20231204	140248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1146	6	2	0.53	123766602	108362	138.28	1131	1148	1131	1482	798	1140	1142.16	0.34	0	8581	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1242	9.63	0.67	12	0.10	119.00	1716.00	1880	20221130	-39.04	1069	20231023	7.20	1672	-31.46	20230131	1069	7.20	20231023	1780	-35.62	20221220	1069	7.20	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
149	20231204	130247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	7	2	0.61	105902711	92783	118.40	1131	1147	1131	1482	798	1140	1141.40	0.34	0	7301	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1243	9.64	0.67	12	0.09	119.00	1716.00	1880	20221130	-38.99	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
150	20231204	120248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1144	4	2	0.35	79477630	69695	88.94	1131	1147	1131	1482	798	1140	1140.36	0.34	0	6568	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1240	9.61	0.67	12	0.06	119.00	1716.00	1880	20221130	-39.15	1069	20231023	7.02	1672	-31.58	20230131	1069	7.02	20231023	1780	-35.73	20221220	1069	7.02	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
151	20231204	110248	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1147	7	2	0.61	48872812	42874	54.71	1131	1147	1131	1482	798	1140	1139.92	0.34	0	5521	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1243	9.64	0.67	12	0.04	119.00	1716.00	1880	20221130	-38.99	1069	20231023	7.30	1672	-31.40	20230131	1069	7.30	20231023	1780	-35.56	20221220	1069	7.30	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
152	20231204	100247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1140	0	3	0.00	28535511	25084	32.01	1131	1143	1131	1482	798	1140	1137.60	0.34	0	601	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1236	9.58	0.66	12	0.02	119.00	1716.00	1880	20221130	-39.36	1069	20231023	6.64	1672	-31.82	20230131	1069	6.64	20231023	1780	-35.96	20221220	1069	6.64	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
153	20231204	090247	57	100.00	KOSPI		종이.목재	N	N	N	N		N	1131	-9	5	-0.79	3935880	3480	4.44	1131	1131	1131	1482	798	1140	1131.00	0.34	0	892	1156	1147	1139	1130	1122	1144	1127	542	342	500	820	1	1	108394549	1226	9.50	0.66	12	0.00	119.00	1716.00	1880	20221130	-39.84	1069	20231023	5.80	1672	-32.36	20230131	1069	5.80	20231023	1780	-36.46	20221220	1069	5.80	20231023	1.05	N	014160	500	541 억		367849	N	N	0	N	00	N
154	20231201	160247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1140	1	2	0.09	87044583	76367	33.23	1142	1148	1131	1480	798	1139	1139.84	0.34	0	1739	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1236	9.58	0.66	12	0.07	119.00	1716.00	2035	20221129	-43.98	1069	20231023	6.64	1672	-31.82	20230131	1069	6.64	20231023	1830	-37.70	20221201	1069	6.64	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
155	20231201	150247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1140	1	2	0.09	84529972	74161	32.27	1142	1148	1131	1480	798	1139	1139.84	0.34	0	2078	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1236	9.58	0.66	12	0.07	119.00	1716.00	2035	20221129	-43.98	1069	20231023	6.64	1672	-31.82	20230131	1069	6.64	20231023	1830	-37.70	20221201	1069	6.64	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
156	20231201	140247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1140	1	2	0.09	79124727	69415	30.21	1142	1148	1131	1480	798	1139	1139.90	0.34	0	2142	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1236	9.58	0.66	12	0.06	119.00	1716.00	2035	20221129	-43.98	1069	20231023	6.64	1672	-31.82	20230131	1069	6.64	20231023	1830	-37.70	20221201	1069	6.64	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
157	20231201	130246	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1138	-1	5	-0.09	75564758	66291	28.85	1142	1148	1131	1480	798	1139	1139.92	0.34	0	3471	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1234	9.56	0.66	12	0.06	119.00	1716.00	2035	20221129	-44.08	1069	20231023	6.45	1672	-31.94	20230131	1069	6.45	20231023	1830	-37.81	20221201	1069	6.45	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
158	20231201	120248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1139	0	3	0.00	55189897	48405	21.06	1142	1148	1131	1480	798	1139	1140.21	0.34	0	4040	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1235	9.57	0.66	12	0.04	119.00	1716.00	2035	20221129	-44.03	1069	20231023	6.55	1672	-31.88	20230131	1069	6.55	20231023	1830	-37.76	20221201	1069	6.55	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
159	20231201	110247	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1142	3	2	0.26	42675198	37418	16.28	1142	1148	1131	1480	798	1139	1140.57	0.34	0	4963	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1238	9.60	0.67	12	0.03	119.00	1716.00	2035	20221129	-43.88	1069	20231023	6.83	1672	-31.70	20230131	1069	6.83	20231023	1830	-37.60	20221201	1069	6.83	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
160	20231201	100248	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1145	6	2	0.53	32498229	28508	12.41	1142	1148	1131	1480	798	1139	1140.03	0.34	0	3721	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1241	9.62	0.67	12	0.03	119.00	1716.00	2035	20221129	-43.73	1069	20231023	7.11	1672	-31.52	20230131	1069	7.11	20231023	1830	-37.43	20221201	1069	7.11	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N
161	20231201	090244	55	50.00	KOSPI		종이.목재	N	N	N	Y	50	N	1136	-3	5	-0.26	6494879	5698	2.48	1142	1142	1136	1480	798	1139	1140.24	0.34	0	723	1159	1149	1133	1123	1107	1154	1128	542	341	500	820	1	1	108394549	1231	9.55	0.66	12	0.01	119.00	1716.00	2035	20221129	-44.18	1069	20231023	6.27	1672	-32.06	20230131	1069	6.27	20231023	1830	-37.92	20221201	1069	6.27	20231023	1.07	N	014160	500	541 억		365938	N	N	0	N	00	N