KissMeData/004540/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160204	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
3	20231229	150203	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
4	20231229	140202	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
5	20231229	130204	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
6	20231229	120203	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
7	20231229	110158	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
8	20231229	100159	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
9	20231229	090159	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	0	3	0.00	548729340	225827	33.42	2440	2500	2330	3150	1700	2425	2429.41	0.33	22701	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.61	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	121301	N	N	8	N	N
10	20231228	160158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	0	3	0.00	543658490	223782	33.11	2440	2500	2330	3150	1700	2425	2429.41	0.26	0	19350	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.60	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	98600	N	N	8	N	N
11	20231228	150159	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2445	20	2	0.82	520558415	214270	31.71	2440	2500	2330	3150	1700	2425	2429.45	0.26	0	16192	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	911	-31.75	0.38	12	0.58	-77.00	6419.00	3435	20231127	-28.82	1843	20231030	32.66	3435	-28.82	20231127	1843	32.66	20231030	3435	-28.82	20231127	1843	32.66	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
12	20231228	140158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2435	10	2	0.41	493431990	203118	30.06	2440	2500	2330	3150	1700	2425	2429.29	0.26	0	15450	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	907	-31.62	0.38	12	0.55	-77.00	6419.00	3435	20231127	-29.11	1843	20231030	32.12	3435	-29.11	20231127	1843	32.12	20231030	3435	-29.11	20231127	1843	32.12	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
13	20231228	130157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	0	3	0.00	457442650	188358	27.87	2440	2500	2330	3150	1700	2425	2428.58	0.26	0	13398	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.51	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
14	20231228	120158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2430	5	2	0.21	421673390	173605	25.69	2440	2500	2330	3150	1700	2425	2428.92	0.26	0	10733	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	905	-31.56	0.38	12	0.47	-77.00	6419.00	3435	20231127	-29.26	1843	20231030	31.85	3435	-29.26	20231127	1843	31.85	20231030	3435	-29.26	20231127	1843	31.85	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
15	20231228	110158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	0	3	0.00	369234825	151999	22.49	2440	2500	2330	3150	1700	2425	2429.19	0.26	0	7019	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	903	-31.49	0.38	12	0.41	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
16	20231228	100158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2410	-15	5	-0.62	327102410	134540	19.91	2440	2500	2330	3150	1700	2425	2431.27	0.26	0	6255	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	898	-31.30	0.38	12	0.36	-77.00	6419.00	3435	20231127	-29.84	1843	20231030	30.77	3435	-29.84	20231127	1843	30.77	20231030	3435	-29.84	20231127	1843	30.77	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
17	20231228	090157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2450	25	2	1.03	33826830	13853	2.05	2440	2480	2430	3150	1700	2425	2441.84	0.26	0	-6385	2701	2562	2416	2277	2131	2490	2205	372	725	1000	1690	5	1	37240693	912	-31.82	0.38	12	0.04	-77.00	6419.00	3435	20231127	-28.68	1843	20231030	32.94	3435	-28.68	20231127	1843	32.94	20231030	3435	-28.68	20231127	1843	32.94	20231030	1.36	N	004540	1000	372 억	98600	N	N	0	N	N
18	20231227	160158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	-150	5	-5.83	1612341020	671589	208.46	2505	2555	2270	3345	1805	2575	2400.49	0.16	0	47487	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	903	-31.49	0.38	12	1.80	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
19	20231227	150158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2340	-235	5	-9.13	1409685740	587206	182.27	2505	2555	2270	3345	1805	2575	2400.54	0.16	0	42703	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	871	-30.39	0.36	12	1.58	-77.00	6419.00	3435	20231127	-31.88	1843	20231030	26.97	3435	-31.88	20231127	1843	26.97	20231030	3435	-31.88	20231127	1843	26.97	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
20	20231227	140158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2385	-190	5	-7.38	1254979295	522182	162.08	2505	2555	2270	3345	1805	2575	2403.20	0.16	0	46976	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	888	-30.97	0.37	12	1.40	-77.00	6419.00	3435	20231127	-30.57	1843	20231030	29.41	3435	-30.57	20231127	1843	29.41	20231030	3435	-30.57	20231127	1843	29.41	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
21	20231227	130157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2410	-165	5	-6.41	1180985290	491155	152.45	2505	2555	2270	3345	1805	2575	2404.36	0.16	0	43233	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	898	-31.30	0.38	12	1.32	-77.00	6419.00	3435	20231127	-29.84	1843	20231030	30.77	3435	-29.84	20231127	1843	30.77	20231030	3435	-29.84	20231127	1843	30.77	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
22	20231227	120157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2395	-180	5	-6.99	1130911950	470344	145.99	2505	2555	2270	3345	1805	2575	2404.28	0.16	0	38747	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	892	-31.10	0.37	12	1.26	-77.00	6419.00	3435	20231127	-30.28	1843	20231030	29.95	3435	-30.28	20231127	1843	29.95	20231030	3435	-30.28	20231127	1843	29.95	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
23	20231227	110158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2355	-220	5	-8.54	1036950985	430818	133.73	2505	2555	2270	3345	1805	2575	2406.77	0.16	0	43994	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	877	-30.58	0.37	12	1.16	-77.00	6419.00	3435	20231127	-31.44	1843	20231030	27.78	3435	-31.44	20231127	1843	27.78	20231030	3435	-31.44	20231127	1843	27.78	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
24	20231227	100158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2395	-180	5	-6.99	644283645	263340	81.74	2505	2555	2390	3345	1805	2575	2446.38	0.16	0	32083	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	892	-31.10	0.37	12	0.71	-77.00	6419.00	3435	20231127	-30.28	1843	20231030	29.95	3435	-30.28	20231127	1843	29.95	20231030	3435	-30.28	20231127	1843	29.95	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
25	20231227	090158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2425	-150	5	-5.83	74757065	30247	9.39	2505	2555	2420	3345	1805	2575	2470.11	0.16	0	5258	2728	2651	2613	2536	2498	2632	2517	372	770	1000	1800	5	1	37240693	903	-31.49	0.38	12	0.08	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	1.08	N	004540	1000	372 억	57995	N	N	0	N	N
26	20231226	160158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	-100	5	-3.74	755034200	287083	47.99	2680	2690	2575	3475	1875	2675	2630.14	0.16	0	-9033	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	959	-33.44	0.40	12	0.77	-77.00	6419.00	3435	20231127	-25.04	1843	20231030	39.72	3435	-25.04	20231127	1843	39.72	20231030	3435	-25.04	20231127	1843	39.72	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
27	20231226	150157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-65	5	-2.43	612358960	232007	38.78	2680	2690	2600	3475	1875	2675	2639.40	0.16	0	-8602	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	972	-33.90	0.41	12	0.62	-77.00	6419.00	3435	20231127	-24.02	1843	20231030	41.62	3435	-24.02	20231127	1843	41.62	20231030	3435	-24.02	20231127	1843	41.62	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
28	20231226	140158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2625	-50	5	-1.87	565799160	214235	35.81	2680	2690	2600	3475	1875	2675	2641.02	0.16	0	-8860	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	978	-34.09	0.41	12	0.58	-77.00	6419.00	3435	20231127	-23.58	1843	20231030	42.43	3435	-23.58	20231127	1843	42.43	20231030	3435	-23.58	20231127	1843	42.43	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
29	20231226	130158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	-35	5	-1.31	538321925	203783	34.06	2680	2690	2600	3475	1875	2675	2641.64	0.16	0	-8860	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	983	-34.29	0.41	12	0.55	-77.00	6419.00	3435	20231127	-23.14	1843	20231030	43.24	3435	-23.14	20231127	1843	43.24	20231030	3435	-23.14	20231127	1843	43.24	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
30	20231226	120158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2635	-40	5	-1.50	505441110	191274	31.97	2680	2690	2600	3475	1875	2675	2642.50	0.16	0	-8731	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	981	-34.22	0.41	12	0.51	-77.00	6419.00	3435	20231127	-23.29	1843	20231030	42.97	3435	-23.29	20231127	1843	42.97	20231030	3435	-23.29	20231127	1843	42.97	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
31	20231226	110159	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2660	-15	5	-0.56	304618030	114725	19.18	2680	2690	2600	3475	1875	2675	2655.20	0.16	0	-9858	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	991	-34.55	0.41	12	0.31	-77.00	6419.00	3435	20231127	-22.56	1843	20231030	44.33	3435	-22.56	20231127	1843	44.33	20231030	3435	-22.56	20231127	1843	44.33	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
32	20231226	100158	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-45	5	-1.68	223771600	84230	14.08	2680	2690	2600	3475	1875	2675	2656.67	0.16	0	-6416	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	979	-34.16	0.41	12	0.23	-77.00	6419.00	3435	20231127	-23.44	1843	20231030	42.70	3435	-23.44	20231127	1843	42.70	20231030	3435	-23.44	20231127	1843	42.70	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
33	20231226	090159	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2640	-35	5	-1.31	31590825	11939	2.00	2680	2680	2600	3475	1875	2675	2646.02	0.16	0	-4615	2858	2766	2653	2561	2448	2812	2607	372	800	1000	1870	5	1	37240693	983	-34.29	0.41	12	0.03	-77.00	6419.00	3435	20231127	-23.14	1843	20231030	43.24	3435	-23.14	20231127	1843	43.24	20231030	3435	-23.14	20231127	1843	43.24	20231030	1.07	N	004540	1000	372 억	60613	N	N	1	N	N
34	20231222	160156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	45	2	1.71	1593609265	594039	84.11	2600	2745	2540	3415	1845	2630	2682.69	0.20	0	-4105	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	996	-34.74	0.42	12	1.60	-77.00	6419.00	3435	20231127	-22.13	1843	20231030	45.14	3435	-22.13	20231127	1843	45.14	20231030	3435	-22.13	20231127	1843	45.14	20231030	1.06	N	004540	1000	372 억	73150	N	N	1	N	N
35	20231222	150157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	50	2	1.90	1502671770	560147	79.31	2600	2745	2540	3415	1845	2630	2682.64	0.20	0	-7940	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	998	-34.81	0.42	12	1.50	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3435	-21.98	20231127	1843	45.42	20231030	3435	-21.98	20231127	1843	45.42	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
36	20231222	140156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	45	2	1.71	1424434690	530988	75.19	2600	2745	2540	3415	1845	2630	2682.61	0.20	0	-6486	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	996	-34.74	0.42	12	1.43	-77.00	6419.00	3435	20231127	-22.13	1843	20231030	45.14	3435	-22.13	20231127	1843	45.14	20231030	3435	-22.13	20231127	1843	45.14	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
37	20231222	130155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	75	2	2.85	1332149590	496734	70.34	2600	2745	2540	3415	1845	2630	2681.82	0.20	0	-5333	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	1007	-35.13	0.42	12	1.33	-77.00	6419.00	3435	20231127	-21.25	1843	20231030	46.77	3435	-21.25	20231127	1843	46.77	20231030	3435	-21.25	20231127	1843	46.77	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
38	20231222	120156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	90	2	3.42	1281285670	477959	67.68	2600	2745	2540	3415	1845	2630	2680.74	0.20	0	-2218	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	1013	-35.32	0.42	12	1.28	-77.00	6419.00	3435	20231127	-20.82	1843	20231030	47.59	3435	-20.82	20231127	1843	47.59	20231030	3435	-20.82	20231127	1843	47.59	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
39	20231222	110156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	90	2	3.42	1145680770	428176	60.63	2600	2745	2540	3415	1845	2630	2675.72	0.20	0	1070	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	1013	-35.32	0.42	12	1.15	-77.00	6419.00	3435	20231127	-20.82	1843	20231030	47.59	3435	-20.82	20231127	1843	47.59	20231030	3435	-20.82	20231127	1843	47.59	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
40	20231222	100156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2700	70	2	2.66	818329775	307508	43.54	2600	2745	2540	3415	1845	2630	2661.17	0.20	0	-18885	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	1005	-35.06	0.42	12	0.83	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3435	-21.40	20231127	1843	46.50	20231030	3435	-21.40	20231127	1843	46.50	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
41	20231222	090156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2565	-65	5	-2.47	45236345	17445	2.47	2600	2630	2565	3415	1845	2630	2593.08	0.20	0	-2549	3010	2820	2710	2520	2410	2765	2465	372	785	1000	1840	5	1	37240693	955	-33.31	0.40	12	0.05	-77.00	6419.00	3435	20231127	-25.33	1843	20231030	39.18	3435	-25.33	20231127	1843	39.18	20231030	3435	-25.33	20231127	1843	39.18	20231030	1.06	N	004540	1000	372 억	73150	N	N	0	N	N
42	20231221	160156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2630	-145	5	-5.23	1874371210	688443	107.45	2755	2900	2600	3605	1945	2775	2722.67	0.29	0	-30201	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	979	-34.16	0.41	12	1.85	-77.00	6419.00	3435	20231127	-23.44	1843	20231030	42.70	3435	-23.44	20231127	1843	42.70	20231030	3435	-23.44	20231127	1843	42.70	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
43	20231221	150156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2610	-165	5	-5.95	1749451595	640687	100.00	2755	2900	2600	3605	1945	2775	2730.55	0.29	0	-27182	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	972	-33.90	0.41	12	1.72	-77.00	6419.00	3435	20231127	-24.02	1843	20231030	41.62	3435	-24.02	20231127	1843	41.62	20231030	3435	-24.02	20231127	1843	41.62	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
44	20231221	140155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	-80	5	-2.88	1399640680	508156	79.31	2755	2900	2640	3605	1945	2775	2754.33	0.29	0	-20209	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	1004	-35.00	0.42	12	1.36	-77.00	6419.00	3435	20231127	-21.54	1843	20231030	46.23	3435	-21.54	20231127	1843	46.23	20231030	3435	-21.54	20231127	1843	46.23	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
45	20231221	130155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	-60	5	-2.16	1315616900	477105	74.47	2755	2900	2640	3605	1945	2775	2757.48	0.29	0	-15315	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	1011	-35.26	0.42	12	1.28	-77.00	6419.00	3435	20231127	-20.96	1843	20231030	47.31	3435	-20.96	20231127	1843	47.31	20231030	3435	-20.96	20231127	1843	47.31	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
46	20231221	120156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	0	3	0.00	1167744735	422962	66.01	2755	2900	2640	3605	1945	2775	2760.86	0.29	0	-13969	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	1033	-36.04	0.43	12	1.14	-77.00	6419.00	3435	20231127	-19.21	1843	20231030	50.57	3435	-19.21	20231127	1843	50.57	20231030	3435	-19.21	20231127	1843	50.57	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
47	20231221	110157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	-45	5	-1.62	539655965	198681	31.01	2755	2770	2640	3605	1945	2775	2716.03	0.29	0	-969	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	1017	-35.45	0.43	12	0.53	-77.00	6419.00	3435	20231127	-20.52	1843	20231030	48.13	3435	-20.52	20231127	1843	48.13	20231030	3435	-20.52	20231127	1843	48.13	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
48	20231221	100154	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	-45	5	-1.62	336106290	123546	19.28	2755	2770	2640	3605	1945	2775	2720.26	0.29	0	-7237	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	1017	-35.45	0.43	12	0.33	-77.00	6419.00	3435	20231127	-20.52	1843	20231030	48.13	3435	-20.52	20231127	1843	48.13	20231030	3435	-20.52	20231127	1843	48.13	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
49	20231221	090156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2670	-105	5	-3.78	73871990	27292	4.26	2755	2755	2640	3605	1945	2775	2705.35	0.29	0	-1538	2968	2871	2753	2656	2538	2920	2705	372	830	1000	1940	5	1	37240693	994	-34.68	0.42	12	0.07	-77.00	6419.00	3435	20231127	-22.27	1843	20231030	44.87	3435	-22.27	20231127	1843	44.87	20231030	3435	-22.27	20231127	1843	44.87	20231030	1.05	N	004540	1000	372 억	107721	N	N	0	N	N
50	20231220	160157	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	110	2	4.13	1716292870	631290	142.92	2730	2850	2635	3460	1870	2665	2718.09	0.26	0	24796	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	1033	-36.04	0.43	12	1.70	-77.00	6419.00	3435	20231127	-19.21	1843	20231030	50.57	3435	-19.21	20231127	1843	50.57	20231030	3435	-19.21	20231127	1843	50.57	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
51	20231220	150201	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	50	2	1.88	906876705	339260	76.81	2730	2730	2635	3460	1870	2665	2673.10	0.26	0	-2118	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	1011	-35.26	0.42	12	0.91	-77.00	6419.00	3435	20231127	-20.96	1843	20231030	47.31	3435	-20.96	20231127	1843	47.31	20231030	3435	-20.96	20231127	1843	47.31	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
52	20231220	140204	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2655	-10	5	-0.38	675410285	253405	57.37	2730	2730	2635	3460	1870	2665	2665.34	0.26	0	-15178	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	989	-34.48	0.41	12	0.68	-77.00	6419.00	3435	20231127	-22.71	1843	20231030	44.06	3435	-22.71	20231127	1843	44.06	20231030	3435	-22.71	20231127	1843	44.06	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
53	20231220	130203	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-15	5	-0.56	608714125	228262	51.68	2730	2730	2635	3460	1870	2665	2666.73	0.26	0	-14429	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	987	-34.42	0.41	12	0.61	-77.00	6419.00	3435	20231127	-22.85	1843	20231030	43.79	3435	-22.85	20231127	1843	43.79	20231030	3435	-22.85	20231127	1843	43.79	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
54	20231220	120155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	0	3	0.00	549156915	205821	46.60	2730	2730	2635	3460	1870	2665	2668.13	0.26	0	-15200	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	992	-34.61	0.42	12	0.55	-77.00	6419.00	3435	20231127	-22.42	1843	20231030	44.60	3435	-22.42	20231127	1843	44.60	20231030	3435	-22.42	20231127	1843	44.60	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
55	20231220	110156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2670	5	2	0.19	504972415	189183	42.83	2730	2730	2635	3460	1870	2665	2669.23	0.26	0	-15630	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	994	-34.68	0.42	12	0.51	-77.00	6419.00	3435	20231127	-22.27	1843	20231030	44.87	3435	-22.27	20231127	1843	44.87	20231030	3435	-22.27	20231127	1843	44.87	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
56	20231220	100155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2650	-15	5	-0.56	391464205	146544	33.18	2730	2730	2635	3460	1870	2665	2671.31	0.26	0	-20325	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	987	-34.42	0.41	12	0.39	-77.00	6419.00	3435	20231127	-22.85	1843	20231030	43.79	3435	-22.85	20231127	1843	43.79	20231030	3435	-22.85	20231127	1843	43.79	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
57	20231220	090155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2690	25	2	0.94	93408965	34709	7.86	2730	2730	2665	3460	1870	2665	2691.20	0.26	0	-17152	2765	2715	2620	2570	2475	2740	2595	372	795	1000	1860	5	1	37240693	1002	-34.94	0.42	12	0.09	-77.00	6419.00	3435	20231127	-21.69	1843	20231030	45.96	3435	-21.69	20231127	1843	45.96	20231030	3435	-21.69	20231127	1843	45.96	20231030	1.10	N	004540	1000	372 억	96036	N	N	0	N	N
58	20231219	160156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	110	2	4.31	1129244060	434222	99.61	2530	2670	2525	3320	1790	2555	2600.36	0.22	0	7327	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	992	-34.61	0.42	12	1.17	-77.00	6419.00	3435	20231127	-22.42	1843	20231030	44.60	3435	-22.42	20231127	1843	44.60	20231030	3435	-22.42	20231127	1843	44.60	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
59	20231219	150155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2595	40	2	1.57	870450535	336771	77.26	2530	2645	2525	3320	1790	2555	2584.70	0.22	0	11364	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	966	-33.70	0.40	12	0.90	-77.00	6419.00	3435	20231127	-24.45	1843	20231030	40.80	3435	-24.45	20231127	1843	40.80	20231030	3435	-24.45	20231127	1843	40.80	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
60	20231219	140156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	20	2	0.78	805427720	311555	71.47	2530	2645	2525	3320	1790	2555	2585.19	0.22	0	12839	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	959	-33.44	0.40	12	0.84	-77.00	6419.00	3435	20231127	-25.04	1843	20231030	39.72	3435	-25.04	20231127	1843	39.72	20231030	3435	-25.04	20231127	1843	39.72	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
61	20231219	130156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2575	20	2	0.78	745619685	288325	66.14	2530	2645	2525	3320	1790	2555	2586.04	0.22	0	11798	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	959	-33.44	0.40	12	0.77	-77.00	6419.00	3435	20231127	-25.04	1843	20231030	39.72	3435	-25.04	20231127	1843	39.72	20231030	3435	-25.04	20231127	1843	39.72	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
62	20231219	120156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2620	65	2	2.54	627421815	242747	55.69	2530	2645	2525	3320	1790	2555	2584.67	0.22	0	13222	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	976	-34.03	0.41	12	0.65	-77.00	6419.00	3435	20231127	-23.73	1843	20231030	42.16	3435	-23.73	20231127	1843	42.16	20231030	3435	-23.73	20231127	1843	42.16	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
63	20231219	110156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2605	50	2	1.96	447683485	174053	39.93	2530	2635	2525	3320	1790	2555	2572.11	0.22	0	5870	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	970	-33.83	0.41	12	0.47	-77.00	6419.00	3435	20231127	-24.16	1843	20231030	41.35	3435	-24.16	20231127	1843	41.35	20231030	3435	-24.16	20231127	1843	41.35	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
64	20231219	100155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2545	-10	5	-0.39	171805725	67724	15.54	2530	2570	2525	3320	1790	2555	2536.85	0.22	0	5669	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	948	-33.05	0.40	12	0.18	-77.00	6419.00	3435	20231127	-25.91	1843	20231030	38.09	3435	-25.91	20231127	1843	38.09	20231030	3435	-25.91	20231127	1843	38.09	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
65	20231219	090155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2530	-25	5	-0.98	12587140	4974	1.14	2530	2550	2530	3320	1790	2555	2530.59	0.22	0	-107	2748	2651	2583	2486	2418	2617	2452	372	765	1000	1780	5	1	37240693	942	-32.86	0.39	12	0.01	-77.00	6419.00	3435	20231127	-26.35	1843	20231030	37.28	3435	-26.35	20231127	1843	37.28	20231030	3435	-26.35	20231127	1843	37.28	20231030	1.11	N	004540	1000	372 억	81534	N	N	0	N	N
66	20231218	160155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2555	-25	5	-0.97	1107718835	428025	129.97	2650	2680	2515	3350	1810	2580	2588.10	0.25	0	-7382	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	951	-33.18	0.40	12	1.15	-77.00	6419.00	3435	20231127	-25.62	1843	20231030	38.63	3435	-25.62	20231127	1843	38.63	20231030	3435	-25.62	20231127	1843	38.63	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
67	20231218	150154	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2565	-15	5	-0.58	1016531490	392404	119.16	2650	2680	2515	3350	1810	2580	2590.52	0.25	0	-11631	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	955	-33.31	0.40	12	1.05	-77.00	6419.00	3435	20231127	-25.33	1843	20231030	39.18	3435	-25.33	20231127	1843	39.18	20231030	3435	-25.33	20231127	1843	39.18	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
68	20231218	140156	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	927698495	357929	108.69	2650	2680	2515	3350	1810	2580	2591.85	0.25	0	-2090	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	963	-33.57	0.40	12	0.96	-77.00	6419.00	3435	20231127	-24.75	1843	20231030	40.26	3435	-24.75	20231127	1843	40.26	20231030	3435	-24.75	20231127	1843	40.26	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
69	20231218	130155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	847016855	326598	99.17	2650	2680	2515	3350	1810	2580	2593.45	0.25	0	386	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	963	-33.57	0.40	12	0.88	-77.00	6419.00	3435	20231127	-24.75	1843	20231030	40.26	3435	-24.75	20231127	1843	40.26	20231030	3435	-24.75	20231127	1843	40.26	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
70	20231218	120154	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	773592185	298266	90.57	2650	2680	2515	3350	1810	2580	2593.63	0.25	0	9209	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	961	-33.51	0.40	12	0.80	-77.00	6419.00	3435	20231127	-24.89	1843	20231030	39.99	3435	-24.89	20231127	1843	39.99	20231030	3435	-24.89	20231127	1843	39.99	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
71	20231218	110154	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2590	10	2	0.39	710663795	273988	83.20	2650	2680	2515	3350	1810	2580	2593.78	0.25	0	8535	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	965	-33.64	0.40	12	0.74	-77.00	6419.00	3435	20231127	-24.60	1843	20231030	40.53	3435	-24.60	20231127	1843	40.53	20231030	3435	-24.60	20231127	1843	40.53	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
72	20231218	100155	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2570	-10	5	-0.39	558115470	215118	65.32	2650	2680	2515	3350	1810	2580	2594.46	0.25	0	-1979	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	957	-33.38	0.40	12	0.58	-77.00	6419.00	3435	20231127	-25.18	1843	20231030	39.45	3435	-25.18	20231127	1843	39.45	20231030	3435	-25.18	20231127	1843	39.45	20231030	0.99	N	004540	1000	372 억	92575	N	N	0	N	N
73	20231218	090153	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2515	-65	5	-2.52	128227030	48664	14.78	2650	2680	2515	3350	1810	2580	2634.95	0.25	0	-4756	2633	2606	2563	2536	2493	2585	2515	372	770	1000	1800	5	1	37240693	937	-32.66	0.39	12	0.13	-77.00	6419.00	3435	20231127	-26.78	1843	20231030	36.46	3435	-26.78	20231127	1843	36.46	20231030	3435	-26.78	20231127	1843	36.46	20231030	0.99	N	004540	1000	372 억	92575	Y	N	0	N	N
74	20231215	160153	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2580	5	2	0.19	818667505	321596	35.87	2590	2590	2520	3345	1805	2575	2545.55	0.30	0	-14060	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	961	-33.51	0.40	12	0.86	-77.00	6419.00	3435	20231127	-24.89	1843	20231030	39.99	3435	-24.89	20231127	1843	39.99	20231030	3435	-24.89	20231127	1843	39.99	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
75	20231215	150156	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2550	-25	5	-0.97	718503890	282619	31.52	2590	2590	2520	3345	1805	2575	2542.31	0.30	0	-6437	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	950	-33.12	0.40	12	0.76	-77.00	6419.00	3435	20231127	-25.76	1843	20231030	38.36	3435	-25.76	20231127	1843	38.36	20231030	3435	-25.76	20231127	1843	38.36	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
76	20231215	140154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2540	-35	5	-1.36	616154030	242270	27.02	2590	2590	2520	3345	1805	2575	2543.25	0.30	0	-1971	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	946	-32.99	0.40	12	0.65	-77.00	6419.00	3435	20231127	-26.06	1843	20231030	37.82	3435	-26.06	20231127	1843	37.82	20231030	3435	-26.06	20231127	1843	37.82	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
77	20231215	130154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2525	-50	5	-1.94	575644305	226310	25.24	2590	2590	2520	3345	1805	2575	2543.61	0.30	0	-2563	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	940	-32.79	0.39	12	0.61	-77.00	6419.00	3435	20231127	-26.49	1843	20231030	37.00	3435	-26.49	20231127	1843	37.00	20231030	3435	-26.49	20231127	1843	37.00	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
78	20231215	120154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2535	-40	5	-1.55	510918750	200733	22.39	2590	2590	2520	3345	1805	2575	2545.27	0.30	0	-2009	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	944	-32.92	0.39	12	0.54	-77.00	6419.00	3435	20231127	-26.20	1843	20231030	37.55	3435	-26.20	20231127	1843	37.55	20231030	3435	-26.20	20231127	1843	37.55	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
79	20231215	110154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2565	-10	5	-0.39	436519590	171475	19.13	2590	2590	2520	3345	1805	2575	2545.67	0.30	0	-3618	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	955	-33.31	0.40	12	0.46	-77.00	6419.00	3435	20231127	-25.33	1843	20231030	39.18	3435	-25.33	20231127	1843	39.18	20231030	3435	-25.33	20231127	1843	39.18	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
80	20231215	100155	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2535	-40	5	-1.55	288608895	113335	12.64	2590	2590	2520	3345	1805	2575	2546.51	0.30	0	-2838	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	944	-32.92	0.39	12	0.30	-77.00	6419.00	3435	20231127	-26.20	1843	20231030	37.55	3435	-26.20	20231127	1843	37.55	20231030	3435	-26.20	20231127	1843	37.55	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
81	20231215	090154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2580	5	2	0.19	10253205	3986	0.44	2590	2590	2550	3345	1805	2575	2572.30	0.30	0	-790	2851	2712	2601	2462	2351	2657	2407	372	770	1000	1800	5	1	37240693	961	-33.51	0.40	12	0.01	-77.00	6419.00	3435	20231127	-24.89	1843	20231030	39.99	3435	-24.89	20231127	1843	39.99	20231030	3435	-24.89	20231127	1843	39.99	20231030	0.91	N	004540	1000	372 억	110223	N	N	0	N	N
82	20231214	160154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2575	-105	5	-3.92	2315553615	893211	25.19	2695	2740	2490	3480	1880	2680	2592.40	0.19	0	-17377	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	959	-33.44	0.40	12	2.40	-77.00	6419.00	3435	20231127	-25.04	1843	20231030	39.72	3435	-25.04	20231127	1843	39.72	20231030	3435	-25.04	20231127	1843	39.72	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
83	20231214	150157	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2580	-100	5	-3.73	2154428440	830228	23.42	2695	2740	2490	3480	1880	2680	2594.98	0.19	0	-4309	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	961	-33.51	0.40	12	2.23	-77.00	6419.00	3435	20231127	-24.89	1843	20231030	39.99	3435	-24.89	20231127	1843	39.99	20231030	3435	-24.89	20231127	1843	39.99	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
84	20231214	140158	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2555	-125	5	-4.66	2040645570	785896	22.17	2695	2740	2490	3480	1880	2680	2596.58	0.19	0	10375	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	951	-33.18	0.40	12	2.11	-77.00	6419.00	3435	20231127	-25.62	1843	20231030	38.63	3435	-25.62	20231127	1843	38.63	20231030	3435	-25.62	20231127	1843	38.63	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
85	20231214	130157	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2565	-115	5	-4.29	1935006555	744529	21.00	2695	2740	2490	3480	1880	2680	2598.97	0.19	0	16513	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	955	-33.31	0.40	12	2.00	-77.00	6419.00	3435	20231127	-25.33	1843	20231030	39.18	3435	-25.33	20231127	1843	39.18	20231030	3435	-25.33	20231127	1843	39.18	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
86	20231214	120159	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2535	-145	5	-5.41	1832097925	704460	19.87	2695	2740	2490	3480	1880	2680	2600.71	0.19	0	27580	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	944	-32.92	0.39	12	1.89	-77.00	6419.00	3435	20231127	-26.20	1843	20231030	37.55	3435	-26.20	20231127	1843	37.55	20231030	3435	-26.20	20231127	1843	37.55	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
87	20231214	110156	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2545	-135	5	-5.04	1686262150	647041	18.25	2695	2740	2490	3480	1880	2680	2606.11	0.19	0	28137	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	948	-33.05	0.40	12	1.74	-77.00	6419.00	3435	20231127	-25.91	1843	20231030	38.09	3435	-25.91	20231127	1843	38.09	20231030	3435	-25.91	20231127	1843	38.09	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
88	20231214	100154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2560	-120	5	-4.48	1462729110	559716	15.79	2695	2740	2490	3480	1880	2680	2613.34	0.19	0	37070	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	953	-33.25	0.40	12	1.50	-77.00	6419.00	3435	20231127	-25.47	1843	20231030	38.90	3435	-25.47	20231127	1843	38.90	20231030	3435	-25.47	20231127	1843	38.90	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
89	20231214	090149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2680	0	3	0.00	104846270	38931	1.10	2695	2700	2680	3480	1880	2680	2693.13	0.19	0	-14456	3176	2927	2701	2452	2226	3052	2577	372	800	1000	1870	5	1	37240693	998	-34.81	0.42	12	0.10	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3435	-21.98	20231127	1843	45.42	20231030	3435	-21.98	20231127	1843	45.42	20231030	0.96	N	004540	1000	372 억	72563	N	N	0	N	N
90	20231213	160152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2680	125	2	4.89	9898807115	3528628	447.57	2555	2950	2475	3320	1790	2555	2805.66	0.20	0	31103	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	998	-34.81	0.42	12	9.48	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3435	-21.98	20231127	1843	45.42	20231030	3435	-21.98	20231127	1843	45.42	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
91	20231213	150157	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2680	125	2	4.89	9685309415	3448708	437.43	2555	2950	2475	3320	1790	2555	2808.47	0.20	0	32608	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	998	-34.81	0.42	12	9.26	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3435	-21.98	20231127	1843	45.42	20231030	3435	-21.98	20231127	1843	45.42	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
92	20231213	140158	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2680	125	2	4.89	9418864370	3349271	424.82	2555	2950	2475	3320	1790	2555	2812.30	0.20	0	23423	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	998	-34.81	0.42	12	8.99	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3435	-21.98	20231127	1843	45.42	20231030	3435	-21.98	20231127	1843	45.42	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
93	20231213	130155	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2735	180	2	7.05	9053218340	3213784	407.63	2555	2950	2475	3320	1790	2555	2817.09	0.20	0	10876	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	1019	-35.52	0.43	12	8.63	-77.00	6419.00	3435	20231127	-20.38	1843	20231030	48.40	3435	-20.38	20231127	1843	48.40	20231030	3435	-20.38	20231127	1843	48.40	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
94	20231213	120155	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2800	245	2	9.59	8672241990	3075135	390.05	2555	2950	2475	3320	1790	2555	2820.22	0.20	0	8947	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	1043	-36.36	0.44	12	8.26	-77.00	6419.00	3435	20231127	-18.49	1843	20231030	51.93	3435	-18.49	20231127	1843	51.93	20231030	3435	-18.49	20231127	1843	51.93	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
95	20231213	110155	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2795	240	2	9.39	8147614680	2886507	366.12	2555	2950	2475	3320	1790	2555	2822.76	0.20	0	23129	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	1041	-36.30	0.44	12	7.75	-77.00	6419.00	3435	20231127	-18.63	1843	20231030	51.65	3435	-18.63	20231127	1843	51.65	20231030	3435	-18.63	20231127	1843	51.65	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
96	20231213	100158	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2765	210	2	8.22	4480879275	1600816	203.05	2555	2950	2475	3320	1790	2555	2799.30	0.20	0	-20535	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	1030	-35.91	0.43	12	4.30	-77.00	6419.00	3435	20231127	-19.51	1843	20231030	50.03	3435	-19.51	20231127	1843	50.03	20231030	3435	-19.51	20231127	1843	50.03	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
97	20231213	090156	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2510	-45	5	-1.76	58570225	22996	2.92	2555	2560	2510	3320	1790	2555	2546.56	0.20	0	-8072	2961	2757	2656	2452	2351	2707	2402	372	765	1000	1780	5	1	37240693	935	-32.60	0.39	12	0.06	-77.00	6419.00	3435	20231127	-26.93	1843	20231030	36.19	3435	-26.93	20231127	1843	36.19	20231030	3435	-26.93	20231127	1843	36.19	20231030	0.96	N	004540	1000	372 억	72910	N	N	0	N	N
98	20231212	160151	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2555	-245	5	-8.75	1991259050	745898	76.49	2805	2860	2555	3640	1960	2800	2670.17	0.32	0	-41680	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	951	-33.18	0.40	12	2.00	-77.00	6419.00	3435	20231127	-25.62	1843	20231030	38.63	3435	-25.62	20231127	1843	38.63	20231030	3435	-25.62	20231127	1843	38.63	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
99	20231212	150152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2600	-200	5	-7.14	1688186625	628123	64.41	2805	2860	2595	3640	1960	2800	2687.67	0.32	0	-47005	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	968	-33.77	0.41	12	1.69	-77.00	6419.00	3435	20231127	-24.31	1843	20231030	41.07	3435	-24.31	20231127	1843	41.07	20231030	3435	-24.31	20231127	1843	41.07	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
100	20231212	140150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2615	-185	5	-6.61	1552705340	576236	59.09	2805	2860	2595	3640	1960	2800	2694.56	0.32	0	-42049	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	974	-33.96	0.41	12	1.55	-77.00	6419.00	3435	20231127	-23.87	1843	20231030	41.89	3435	-23.87	20231127	1843	41.89	20231030	3435	-23.87	20231127	1843	41.89	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
101	20231212	130149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2660	-140	5	-5.00	1238984235	456617	46.83	2805	2860	2655	3640	1960	2800	2713.40	0.32	0	-36178	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	991	-34.55	0.41	12	1.23	-77.00	6419.00	3435	20231127	-22.56	1843	20231030	44.33	3435	-22.56	20231127	1843	44.33	20231030	3435	-22.56	20231127	1843	44.33	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
102	20231212	120147	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2680	-120	5	-4.29	1097070440	403342	41.36	2805	2860	2660	3640	1960	2800	2719.95	0.32	0	-30858	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	998	-34.81	0.42	12	1.08	-77.00	6419.00	3435	20231127	-21.98	1843	20231030	45.42	3435	-21.98	20231127	1843	45.42	20231030	3435	-21.98	20231127	1843	45.42	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
103	20231212	110148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2675	-125	5	-4.46	997010425	366006	37.53	2805	2860	2675	3640	1960	2800	2724.03	0.32	0	-29762	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	996	-34.74	0.42	12	0.98	-77.00	6419.00	3435	20231127	-22.13	1843	20231030	45.14	3435	-22.13	20231127	1843	45.14	20231030	3435	-22.13	20231127	1843	45.14	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
104	20231212	100154	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2710	-90	5	-3.21	843751845	309000	31.69	2805	2860	2680	3640	1960	2800	2730.59	0.32	0	-33417	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	1009	-35.19	0.42	12	0.83	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	3435	-21.11	20231127	1843	47.04	20231030	3435	-21.11	20231127	1843	47.04	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
105	20231212	090150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2765	-35	5	-1.25	144561090	51502	5.28	2805	2860	2765	3640	1960	2800	2806.90	0.32	0	-5359	2916	2857	2751	2692	2586	2887	2722	372	840	1000	1960	5	1	37240693	1030	-35.91	0.43	12	0.14	-77.00	6419.00	3435	20231127	-19.51	1843	20231030	50.03	3435	-19.51	20231127	1843	50.03	20231030	3435	-19.51	20231127	1843	50.03	20231030	0.92	N	004540	1000	372 억	119798	N	N	0	N	N
106	20231211	160152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2800	20	2	0.72	2617532735	955105	54.98	2795	2810	2645	3610	1950	2780	2739.49	0.35	-20834	-19621	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1043	-36.36	0.44	12	2.56	-77.00	6419.00	3435	20231127	-18.49	1843	20231030	51.93	3435	-18.49	20231127	1843	51.93	20231030	3435	-18.49	20231127	1843	51.93	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
107	20231211	150151	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2775	-5	5	-0.18	2250659055	823224	47.38	2795	2810	2645	3610	1950	2780	2733.88	0.35	-20834	-8055	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1033	-36.04	0.43	12	2.21	-77.00	6419.00	3435	20231127	-19.21	1843	20231030	50.57	3435	-19.21	20231127	1843	50.57	20231030	3435	-19.21	20231127	1843	50.57	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
108	20231211	140152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2730	-50	5	-1.80	1746253285	639528	36.81	2795	2805	2645	3610	1950	2780	2730.42	0.35	-20834	-13175	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1017	-35.45	0.43	12	1.72	-77.00	6419.00	3435	20231127	-20.52	1843	20231030	48.13	3435	-20.52	20231127	1843	48.13	20231030	3435	-20.52	20231127	1843	48.13	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
109	20231211	130152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2725	-55	5	-1.98	1639837125	600433	34.56	2795	2805	2645	3610	1950	2780	2730.97	0.35	-20834	-9159	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1015	-35.39	0.42	12	1.61	-77.00	6419.00	3435	20231127	-20.67	1843	20231030	47.86	3435	-20.67	20231127	1843	47.86	20231030	3435	-20.67	20231127	1843	47.86	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
110	20231211	120152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2705	-75	5	-2.70	1535577210	562155	32.36	2795	2805	2645	3610	1950	2780	2731.47	0.35	-20834	-8316	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1007	-35.13	0.42	12	1.51	-77.00	6419.00	3435	20231127	-21.25	1843	20231030	46.77	3435	-21.25	20231127	1843	46.77	20231030	3435	-21.25	20231127	1843	46.77	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
111	20231211	110151	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2795	15	2	0.54	1177650985	432549	24.90	2795	2800	2645	3610	1950	2780	2722.39	0.35	-20834	3612	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1041	-36.30	0.44	12	1.16	-77.00	6419.00	3435	20231127	-18.63	1843	20231030	51.65	3435	-18.63	20231127	1843	51.65	20231030	3435	-18.63	20231127	1843	51.65	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
112	20231211	100152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2790	10	2	0.36	913198825	336903	19.39	2795	2800	2645	3610	1950	2780	2710.27	0.35	-20834	9114	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1039	-36.23	0.43	12	0.90	-77.00	6419.00	3435	20231127	-18.78	1843	20231030	51.38	3435	-18.78	20231127	1843	51.38	20231030	3435	-18.78	20231127	1843	51.38	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
113	20231211	090152	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2715	-65	5	-2.34	125117775	45402	2.61	2795	2800	2675	3610	1950	2780	2754.98	0.35	-20834	-10218	3053	2916	2783	2646	2513	2985	2715	372	830	1000	1940	5	1	37240693	1011	-35.26	0.42	12	0.12	-77.00	6419.00	3435	20231127	-20.96	1843	20231030	47.31	3435	-20.96	20231127	1843	47.31	20231030	3435	-20.96	20231127	1843	47.31	20231030	0.89	N	004540	1000	372 억	128883	N	N	0	N	N
114	20231208	160150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2780	-5	5	-0.18	4746717080	1712495	17.09	2730	2920	2650	3620	1950	2785	2771.76	0.33	0	-13464	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1035	-36.10	0.43	12	4.60	-77.00	6419.00	3435	20231127	-19.07	1843	20231030	50.84	3435	-19.07	20231127	1843	50.84	20231030	3435	-19.07	20231127	1843	50.84	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
115	20231208	150151	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2725	-60	5	-2.15	4273354170	1541756	15.39	2730	2920	2650	3620	1950	2785	2771.74	0.33	0	12537	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1015	-35.39	0.42	12	4.14	-77.00	6419.00	3435	20231127	-20.67	1843	20231030	47.86	3435	-20.67	20231127	1843	47.86	20231030	3435	-20.67	20231127	1843	47.86	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
116	20231208	140151	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2720	-65	5	-2.33	4101406480	1478671	14.76	2730	2920	2650	3620	1950	2785	2773.71	0.33	0	11003	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1013	-35.32	0.42	12	3.97	-77.00	6419.00	3435	20231127	-20.82	1843	20231030	47.59	3435	-20.82	20231127	1843	47.59	20231030	3435	-20.82	20231127	1843	47.59	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
117	20231208	130149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2710	-75	5	-2.69	3923160570	1412821	14.10	2730	2920	2650	3620	1950	2785	2776.82	0.33	0	4002	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1009	-35.19	0.42	12	3.79	-77.00	6419.00	3435	20231127	-21.11	1843	20231030	47.04	3435	-21.11	20231127	1843	47.04	20231030	3435	-21.11	20231127	1843	47.04	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
118	20231208	120150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2670	-115	5	-4.13	3702256245	1331170	13.29	2730	2920	2650	3620	1950	2785	2781.20	0.33	0	15150	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	994	-34.68	0.42	12	3.57	-77.00	6419.00	3435	20231127	-22.27	1843	20231030	44.87	3435	-22.27	20231127	1843	44.87	20231030	3435	-22.27	20231127	1843	44.87	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
119	20231208	110150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2695	-90	5	-3.23	3433411770	1230466	12.28	2730	2920	2655	3620	1950	2785	2790.34	0.33	0	17917	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1004	-35.00	0.42	12	3.30	-77.00	6419.00	3435	20231127	-21.54	1843	20231030	46.23	3435	-21.54	20231127	1843	46.23	20231030	3435	-21.54	20231127	1843	46.23	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
120	20231208	100150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2740	-45	5	-1.62	2759682080	980401	9.79	2730	2920	2695	3620	1950	2785	2814.87	0.33	0	-2292	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1020	-35.58	0.43	12	2.63	-77.00	6419.00	3435	20231127	-20.23	1843	20231030	48.67	3435	-20.23	20231127	1843	48.67	20231030	3435	-20.23	20231127	1843	48.67	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
121	20231208	090149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2745	-40	5	-1.44	212726245	78223	0.78	2730	2745	2695	3620	1950	2785	2719.04	0.33	0	-710	3451	3117	2751	2417	2051	3285	2585	372	835	1000	1940	5	1	37240693	1022	-35.65	0.43	12	0.21	-77.00	6419.00	3435	20231127	-20.09	1843	20231030	48.94	3435	-20.09	20231127	1843	48.94	20231030	3435	-20.09	20231127	1843	48.94	20231030	1.01	N	004540	1000	372 억	123465	N	N	1	N	N
122	20231207	160149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2785	335	2	13.67	29075645860	9985022	1598.63	2505	3085	2385	3185	1715	2450	2912.07	0.38	0	24321	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	1037	-36.17	0.43	12	26.81	-77.00	6419.00	3435	20231127	-18.92	1843	20231030	51.11	3435	-18.92	20231127	1843	51.11	20231030	3435	-18.92	20231127	1843	51.11	20231030	0.97	N	004540	1000	372 억	140921	N	N	1	N	N
123	20231207	150150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2750	300	2	12.24	28404852860	9742016	1559.73	2505	3085	2385	3185	1715	2450	2915.71	0.38	0	1903	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	1024	-35.71	0.43	12	26.16	-77.00	6419.00	3435	20231127	-19.94	1843	20231030	49.21	3435	-19.94	20231127	1843	49.21	20231030	3435	-19.94	20231127	1843	49.21	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
124	20231207	140150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2755	305	2	12.45	26773798170	9148764	1464.75	2505	3085	2385	3185	1715	2450	2926.50	0.38	0	-55481	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	1026	-35.78	0.43	12	24.57	-77.00	6419.00	3435	20231127	-19.80	1843	20231030	49.48	3435	-19.80	20231127	1843	49.48	20231030	3435	-19.80	20231127	1843	49.48	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
125	20231207	130148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2915	465	2	18.98	24975374830	8520679	1364.19	2505	3085	2385	3185	1715	2450	2931.15	0.38	0	-96746	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	1086	-37.86	0.45	12	22.88	-77.00	6419.00	3435	20231127	-15.14	1843	20231030	58.17	3435	-15.14	20231127	1843	58.17	20231030	3435	-15.14	20231127	1843	58.17	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
126	20231207	120149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2995	545	2	22.24	21911999130	7486736	1198.65	2505	3085	2385	3185	1715	2450	2926.78	0.38	0	-105045	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	1115	-38.90	0.47	12	20.10	-77.00	6419.00	3435	20231127	-12.81	1843	20231030	62.51	3435	-12.81	20231127	1843	62.51	20231030	3435	-12.81	20231127	1843	62.51	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
127	20231207	110146	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2890	440	2	17.96	12052134410	4165772	666.95	2505	3055	2385	3185	1715	2450	2893.14	0.38	0	-91848	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	1076	-37.53	0.45	12	11.19	-77.00	6419.00	3435	20231127	-15.87	1843	20231030	56.81	3435	-15.87	20231127	1843	56.81	20231030	3435	-15.87	20231127	1843	56.81	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
128	20231207	100148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2420	-30	5	-1.22	425088480	174744	27.98	2505	2525	2385	3185	1715	2450	2432.63	0.38	0	-28214	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	901	-31.43	0.38	12	0.47	-77.00	6419.00	3435	20231127	-29.55	1843	20231030	31.31	3435	-29.55	20231127	1843	31.31	20231030	3435	-29.55	20231127	1843	31.31	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
129	20231207	090150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2435	-15	5	-0.61	121910460	49017	7.85	2505	2525	2435	3185	1715	2450	2487.13	0.38	0	-13327	2603	2526	2423	2346	2243	2565	2385	372	735	1000	1710	5	1	37240693	907	-31.62	0.38	12	0.13	-77.00	6419.00	3435	20231127	-29.11	1843	20231030	32.12	3435	-29.11	20231127	1843	32.12	20231030	3435	-29.11	20231127	1843	32.12	20231030	0.97	N	004540	1000	372 억	140921	N	N	19	N	N
130	20231206	160146	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2450	70	2	2.94	1486287640	616357	78.41	2410	2500	2320	3090	1670	2380	2411.36	0.36	0	6401	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	912	-31.82	0.38	12	1.66	-77.00	6419.00	3435	20231127	-28.68	1843	20231030	32.94	3435	-28.68	20231127	1843	32.94	20231030	3435	-28.68	20231127	1843	32.94	20231030	0.95	N	004540	1000	372 억	134059	N	N	19	N	N
131	20231206	150151	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2450	70	2	2.94	1278266065	531904	67.66	2410	2455	2320	3090	1670	2380	2403.19	0.36	0	8975	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	912	-31.82	0.38	12	1.43	-77.00	6419.00	3435	20231127	-28.68	1843	20231030	32.94	3435	-28.68	20231127	1843	32.94	20231030	3435	-28.68	20231127	1843	32.94	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
132	20231206	140148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2435	55	2	2.31	1166187260	485766	61.80	2410	2445	2320	3090	1670	2380	2400.72	0.36	0	3203	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	907	-31.62	0.38	12	1.30	-77.00	6419.00	3435	20231127	-29.11	1843	20231030	32.12	3435	-29.11	20231127	1843	32.12	20231030	3435	-29.11	20231127	1843	32.12	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
133	20231206	130149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2420	40	2	1.68	1042966725	435009	55.34	2410	2445	2320	3090	1670	2380	2397.58	0.36	0	1573	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	901	-31.43	0.38	12	1.17	-77.00	6419.00	3435	20231127	-29.55	1843	20231030	31.31	3435	-29.55	20231127	1843	31.31	20231030	3435	-29.55	20231127	1843	31.31	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
134	20231206	120147	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2415	35	2	1.47	901882910	376635	47.91	2410	2445	2320	3090	1670	2380	2394.58	0.36	0	278	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	899	-31.36	0.38	12	1.01	-77.00	6419.00	3435	20231127	-29.69	1843	20231030	31.04	3435	-29.69	20231127	1843	31.04	20231030	3435	-29.69	20231127	1843	31.04	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
135	20231206	110150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2395	15	2	0.63	718351915	300915	38.28	2410	2435	2320	3090	1670	2380	2387.23	0.36	0	1812	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	892	-31.10	0.37	12	0.81	-77.00	6419.00	3435	20231127	-30.28	1843	20231030	29.95	3435	-30.28	20231127	1843	29.95	20231030	3435	-30.28	20231127	1843	29.95	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
136	20231206	100148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2345	-35	5	-1.47	481373745	201368	25.62	2410	2435	2320	3090	1670	2380	2390.52	0.36	0	-19834	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	873	-30.45	0.37	12	0.54	-77.00	6419.00	3435	20231127	-31.73	1843	20231030	27.24	3435	-31.73	20231127	1843	27.24	20231030	3435	-31.73	20231127	1843	27.24	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
137	20231206	090149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2410	30	2	1.26	38135335	15853	2.02	2410	2410	2380	3090	1670	2380	2405.56	0.36	0	-5842	2613	2496	2413	2296	2213	2455	2255	372	710	1000	1660	5	1	37240693	898	-31.30	0.38	12	0.04	-77.00	6419.00	3435	20231127	-29.84	1843	20231030	30.77	3435	-29.84	20231127	1843	30.77	20231030	3435	-29.84	20231127	1843	30.77	20231030	0.95	N	004540	1000	372 억	134059	N	N	0	N	N
138	20231205	160149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2380	-200	5	-7.75	1870627075	779938	90.99	2530	2530	2330	3350	1810	2580	2398.44	0.32	0	13281	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	886	-30.91	0.37	12	2.09	-77.00	6419.00	3435	20231127	-30.71	1843	20231030	29.14	3435	-30.71	20231127	1843	29.14	20231030	3435	-30.71	20231127	1843	29.14	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
139	20231205	150149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2350	-230	5	-8.91	1748360610	728179	84.95	2530	2530	2335	3350	1810	2580	2401.00	0.32	0	18345	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	875	-30.52	0.37	12	1.96	-77.00	6419.00	3435	20231127	-31.59	1843	20231030	27.51	3435	-31.59	20231127	1843	27.51	20231030	3435	-31.59	20231127	1843	27.51	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
140	20231205	140150	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2370	-210	5	-8.14	1559763100	647940	75.59	2530	2530	2355	3350	1810	2580	2407.26	0.32	0	20686	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	883	-30.78	0.37	12	1.74	-77.00	6419.00	3435	20231127	-31.00	1843	20231030	28.59	3435	-31.00	20231127	1843	28.59	20231030	3435	-31.00	20231127	1843	28.59	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
141	20231205	130149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2415	-165	5	-6.40	1241303325	513924	59.95	2530	2530	2380	3350	1810	2580	2415.34	0.32	0	-2557	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	899	-31.36	0.38	12	1.38	-77.00	6419.00	3435	20231127	-29.69	1843	20231030	31.04	3435	-29.69	20231127	1843	31.04	20231030	3435	-29.69	20231127	1843	31.04	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
142	20231205	120149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2425	-155	5	-6.01	976356655	404876	47.23	2530	2530	2380	3350	1810	2580	2411.50	0.32	0	-10145	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	903	-31.49	0.38	12	1.09	-77.00	6419.00	3435	20231127	-29.40	1843	20231030	31.58	3435	-29.40	20231127	1843	31.58	20231030	3435	-29.40	20231127	1843	31.58	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
143	20231205	110149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2400	-180	5	-6.98	873285905	362003	42.23	2530	2530	2380	3350	1810	2580	2412.37	0.32	0	-9816	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	894	-31.17	0.37	12	0.97	-77.00	6419.00	3435	20231127	-30.13	1843	20231030	30.22	3435	-30.13	20231127	1843	30.22	20231030	3435	-30.13	20231127	1843	30.22	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
144	20231205	100148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2415	-165	5	-6.40	650040315	268667	31.34	2530	2530	2380	3350	1810	2580	2419.50	0.32	0	2247	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	899	-31.36	0.38	12	0.72	-77.00	6419.00	3435	20231127	-29.69	1843	20231030	31.04	3435	-29.69	20231127	1843	31.04	20231030	3435	-29.69	20231127	1843	31.04	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
145	20231205	090147	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2470	-110	5	-4.26	86367970	34749	4.05	2530	2530	2430	3350	1810	2580	2485.48	0.32	0	2876	2730	2655	2585	2510	2440	2620	2475	372	770	1000	1800	5	1	37240693	920	-32.08	0.38	12	0.09	-77.00	6419.00	3435	20231127	-28.09	1843	20231030	34.02	3435	-28.09	20231127	1843	34.02	20231030	3435	-28.09	20231127	1843	34.02	20231030	0.97	N	004540	1000	372 억	120743	N	N	0	N	N
146	20231204	160149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2580	50	2	1.98	2184152750	845608	146.35	2585	2660	2515	3285	1775	2530	2582.95	0.12	0	69632	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	961	-33.51	0.40	12	2.27	-77.00	6419.00	3435	20231127	-24.89	1843	20231030	39.99	3435	-24.89	20231127	1843	39.99	20231030	3435	-24.89	20231127	1843	39.99	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
147	20231204	150149	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2570	40	2	1.58	2065091530	799307	138.33	2585	2660	2515	3285	1775	2530	2583.61	0.12	0	70588	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	957	-33.38	0.40	12	2.15	-77.00	6419.00	3435	20231127	-25.18	1843	20231030	39.45	3435	-25.18	20231127	1843	39.45	20231030	3435	-25.18	20231127	1843	39.45	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
148	20231204	140148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2555	25	2	0.99	1937563845	749349	129.69	2585	2660	2515	3285	1775	2530	2585.67	0.12	0	61926	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	951	-33.18	0.40	12	2.01	-77.00	6419.00	3435	20231127	-25.62	1843	20231030	38.63	3435	-25.62	20231127	1843	38.63	20231030	3435	-25.62	20231127	1843	38.63	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
149	20231204	130148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2570	40	2	1.58	1872762985	724072	125.31	2585	2660	2515	3285	1775	2530	2586.44	0.12	0	60023	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	957	-33.38	0.40	12	1.94	-77.00	6419.00	3435	20231127	-25.18	1843	20231030	39.45	3435	-25.18	20231127	1843	39.45	20231030	3435	-25.18	20231127	1843	39.45	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
150	20231204	120147	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2610	80	2	3.16	1752847905	677686	117.29	2585	2660	2515	3285	1775	2530	2586.53	0.12	0	48867	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	972	-33.90	0.41	12	1.82	-77.00	6419.00	3435	20231127	-24.02	1843	20231030	41.62	3435	-24.02	20231127	1843	41.62	20231030	3435	-24.02	20231127	1843	41.62	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
151	20231204	110148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2560	30	2	1.19	1622862985	627143	108.54	2585	2660	2515	3285	1775	2530	2587.72	0.12	0	39913	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	953	-33.25	0.40	12	1.68	-77.00	6419.00	3435	20231127	-25.47	1843	20231030	38.90	3435	-25.47	20231127	1843	38.90	20231030	3435	-25.47	20231127	1843	38.90	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
152	20231204	100148	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2575	45	2	1.78	1424428810	549641	95.13	2585	2660	2515	3285	1775	2530	2591.58	0.12	0	52507	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	959	-33.44	0.40	12	1.48	-77.00	6419.00	3435	20231127	-25.04	1843	20231030	39.72	3435	-25.04	20231127	1843	39.72	20231030	3435	-25.04	20231127	1843	39.72	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
153	20231204	090147	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2530	0	3	0.00	173769230	67574	11.69	2585	2590	2530	3285	1775	2530	2571.62	0.12	0	1202	2766	2647	2581	2462	2396	2615	2430	372	755	1000	1770	5	1	37240693	942	-32.86	0.39	12	0.18	-77.00	6419.00	3435	20231127	-26.35	1843	20231030	37.28	3435	-26.35	20231127	1843	37.28	20231030	3435	-26.35	20231127	1843	37.28	20231030	1.00	N	004540	1000	372 억	45669	N	N	0	N	N
154	20231201	160147	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2530	-230	5	-8.33	1451030810	556443	81.70	2700	2700	2515	3585	1935	2760	2609.42	0.12	0	-271	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	942	-32.86	0.39	12	1.49	-77.00	6419.00	3435	20231127	-26.35	1843	20231030	37.28	3435	-26.35	20231127	1843	37.28	20231030	3435	-26.35	20231127	1843	37.28	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
155	20231201	150148	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2515	-245	5	-8.88	1255517470	479165	70.36	2700	2700	2515	3585	1935	2760	2620.07	0.12	0	21	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	937	-32.66	0.39	12	1.29	-77.00	6419.00	3435	20231127	-26.78	1843	20231030	36.46	3435	-26.78	20231127	1843	36.46	20231030	3435	-26.78	20231127	1843	36.46	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
156	20231201	140147	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2585	-175	5	-6.34	1014019440	383917	56.37	2700	2700	2585	3585	1935	2760	2641.09	0.12	0	-18	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	963	-33.57	0.40	12	1.03	-77.00	6419.00	3435	20231127	-24.75	1843	20231030	40.26	3435	-24.75	20231127	1843	40.26	20231030	3435	-24.75	20231127	1843	40.26	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
157	20231201	130146	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2640	-120	5	-4.35	785970825	296254	43.50	2700	2700	2640	3585	1935	2760	2652.85	0.12	0	-28	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	983	-34.29	0.41	12	0.80	-77.00	6419.00	3435	20231127	-23.14	1843	20231030	43.24	3435	-23.14	20231127	1843	43.24	20231030	3435	-23.14	20231127	1843	43.24	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
158	20231201	120148	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2645	-115	5	-4.17	658235210	247906	36.40	2700	2700	2640	3585	1935	2760	2654.97	0.12	0	-28	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	985	-34.35	0.41	12	0.67	-77.00	6419.00	3435	20231127	-23.00	1843	20231030	43.52	3435	-23.00	20231127	1843	43.52	20231030	3435	-23.00	20231127	1843	43.52	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
159	20231201	110147	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2640	-120	5	-4.35	565980330	212989	31.27	2700	2700	2640	3585	1935	2760	2657.08	0.12	0	-28	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	983	-34.29	0.41	12	0.57	-77.00	6419.00	3435	20231127	-23.14	1843	20231030	43.24	3435	-23.14	20231127	1843	43.24	20231030	3435	-23.14	20231127	1843	43.24	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
160	20231201	100148	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2655	-105	5	-3.80	367988250	137992	20.26	2700	2700	2655	3585	1935	2760	2666.40	0.12	0	-28	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	989	-34.48	0.41	12	0.37	-77.00	6419.00	3435	20231127	-22.71	1843	20231030	44.06	3435	-22.71	20231127	1843	44.06	20231030	3435	-22.71	20231127	1843	44.06	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y
161	20231201	090147	59	100.00	KOSPI	종이.목재	N	N	N	N		N	2700	-60	5	-2.17	95399400	35322	5.19	2700	2700	2700	3585	1935	2760	2700.00	0.12	0	0	2943	2851	2758	2666	2573	2897	2712	372	825	1000	1930	5	1	37240693	1005	-35.06	0.42	12	0.09	-77.00	6419.00	3435	20231127	-21.40	1843	20231030	46.50	3435	-21.40	20231127	1843	46.50	20231030	3435	-21.40	20231127	1843	46.50	20231030	0.97	N	004540	1000	372 억	45669	N	N	0	N	Y

68 KiB Raw Blame History

68 KiB

Raw Blame History