KissMeData/027970/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160418	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
3	20231229	150416	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
4	20231229	140416	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
5	20231229	130416	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
6	20231229	120416	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
7	20231229	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
8	20231229	100404	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
9	20231229	090403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38035782	33798	88.77	1120	1133	1120	1466	790	1128	1125.39	0.06	3256	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	123257	N	N	37	N	N
10	20231228	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	38024512	33788	88.75	1120	1133	1120	1466	790	1128	1125.39	0.06	0	7090	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	120001	N	N	37	N	N
11	20231228	150405	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	0	3	0.00	35665685	31695	83.25	1120	1133	1120	1466	790	1128	1125.28	0.06	0	6758	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2145	28.92	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
12	20231228	140400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	30218333	26865	70.56	1120	1133	1120	1466	790	1128	1124.82	0.06	0	3313	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
13	20231228	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	-2	5	-0.18	24183029	21506	56.49	1120	1133	1120	1466	790	1128	1124.48	0.06	0	567	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2141	28.87	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.41	1050	20230103	7.24	1530	-26.41	20230503	1050	7.24	20230103	1530	-26.41	20230503	1050	7.24	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
14	20231228	120402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-1	5	-0.09	15609178	13888	36.48	1120	1133	1120	1466	790	1128	1123.93	0.06	0	430	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
15	20231228	110402	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-3	5	-0.27	3553776	3159	8.30	1120	1133	1120	1466	790	1128	1124.97	0.06	0	408	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2140	28.85	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1530	-26.47	20230503	1050	7.14	20230103	1530	-26.47	20230503	1050	7.14	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
16	20231228	100359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	0	3	0.00	541395	480	1.26	1120	1133	1120	1466	790	1128	1127.91	0.06	0	-3	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2145	28.92	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
17	20231228	090400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-8	5	-0.71	61600	55	0.14	1120	1120	1120	1466	790	1128	1120.00	0.06	0	0	1148	1138	1124	1114	1100	1143	1119	1902	338	1000	780	1	1	190178237	2130	28.72	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.80	1050	20230103	6.67	1530	-26.80	20230503	1050	6.67	20230103	1530	-26.80	20230503	1050	6.67	20230103	0.81	N	027970	1000	1901 억	120001	N	N	0	N	N
18	20231227	160359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	0	3	0.00	42387980	37979	83.55	1118	1134	1110	1466	790	1128	1116.09	0.06	0	-53	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2145	28.92	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
19	20231227	150403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-5	5	-0.44	40118640	35961	79.11	1118	1134	1110	1466	790	1128	1115.62	0.06	0	185	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2136	28.79	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.60	1050	20230103	6.95	1530	-26.60	20230503	1050	6.95	20230103	1530	-26.60	20230503	1050	6.95	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
20	20231227	140401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-11	5	-0.98	34889192	31280	68.81	1118	1134	1110	1466	790	1128	1115.38	0.06	0	3384	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2124	28.64	0.63	12	0.02	39.00	1760.00	1530	20230503	-26.99	1050	20230103	6.38	1530	-26.99	20230503	1050	6.38	20230103	1530	-26.99	20230503	1050	6.38	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
21	20231227	130358	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	-12	5	-1.06	31249546	28016	61.63	1118	1134	1110	1466	790	1128	1115.42	0.06	0	3345	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2122	28.62	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.06	1050	20230103	6.29	1530	-27.06	20230503	1050	6.29	20230103	1530	-27.06	20230503	1050	6.29	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
22	20231227	120357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	-12	5	-1.06	31091055	27874	61.32	1118	1134	1110	1466	790	1128	1115.41	0.06	0	3345	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2122	28.62	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.06	1050	20230103	6.29	1530	-27.06	20230503	1050	6.29	20230103	1530	-27.06	20230503	1050	6.29	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
23	20231227	110401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-9	5	-0.80	9408324	8401	18.48	1118	1134	1118	1466	790	1128	1119.91	0.06	0	-89	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2128	28.69	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.86	1050	20230103	6.57	1530	-26.86	20230503	1050	6.57	20230103	1530	-26.86	20230503	1050	6.57	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
24	20231227	100401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1121	-7	5	-0.62	9071712	8101	17.82	1118	1134	1118	1466	790	1128	1119.83	0.06	0	-120	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2132	28.74	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.73	1050	20230103	6.76	1530	-26.73	20230503	1050	6.76	20230103	1530	-26.73	20230503	1050	6.76	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
25	20231227	090401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	-10	5	-0.89	5590000	5000	11.00	1118	1118	1118	1466	790	1128	1118.00	0.06	0	0	1146	1137	1126	1117	1106	1141	1121	1902	338	1000	780	1	1	190178237	2126	28.67	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1530	-26.93	20230503	1050	6.48	20230103	1530	-26.93	20230503	1050	6.48	20230103	0.82	N	027970	1000	1901 억	120409	N	N	0	N	N
26	20231226	160401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	2	2	0.18	50947047	45368	124.47	1126	1135	1115	1463	789	1126	1122.96	0.06	0	88	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2145	28.92	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
27	20231226	150359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-3	5	-0.27	48288686	42999	117.97	1126	1135	1115	1463	789	1126	1123.02	0.06	0	526	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2136	28.79	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.60	1050	20230103	6.95	1530	-26.60	20230503	1050	6.95	20230103	1530	-26.60	20230503	1050	6.95	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
28	20231226	140401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	-2	5	-0.18	47986220	42728	117.23	1126	1135	1115	1463	789	1126	1123.06	0.06	0	526	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2138	28.82	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.54	1050	20230103	7.05	1530	-26.54	20230503	1050	7.05	20230103	1530	-26.54	20230503	1050	7.05	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
29	20231226	130401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	-1	5	-0.09	47541467	42332	116.14	1126	1135	1115	1463	789	1126	1123.06	0.06	0	520	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2140	28.85	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1530	-26.47	20230503	1050	7.14	20230103	1530	-26.47	20230503	1050	7.14	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
30	20231226	120401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	-2	5	-0.18	35849101	31879	87.46	1126	1135	1115	1463	789	1126	1124.54	0.06	0	99	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2138	28.82	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.54	1050	20230103	7.05	1530	-26.54	20230503	1050	7.05	20230103	1530	-26.54	20230503	1050	7.05	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
31	20231226	110403	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	8	2	0.71	28559443	25397	69.68	1126	1135	1115	1463	789	1126	1124.52	0.06	0	54	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2157	29.08	0.64	12	0.01	39.00	1760.00	1530	20230503	-25.88	1050	20230103	8.00	1530	-25.88	20230503	1050	8.00	20230103	1530	-25.88	20230503	1050	8.00	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
32	20231226	100400	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	4	2	0.36	25366221	22567	61.91	1126	1130	1115	1463	789	1126	1124.04	0.06	0	54	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2149	28.97	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.14	1050	20230103	7.62	1530	-26.14	20230503	1050	7.62	20230103	1530	-26.14	20230503	1050	7.62	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
33	20231226	090401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-6	5	-0.53	14449415	12843	35.24	1126	1130	1117	1463	789	1126	1125.08	0.06	0	54	1136	1130	1122	1116	1108	1127	1113	1902	337	1000	780	1	1	190178237	2130	28.72	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.80	1050	20230103	6.67	1530	-26.80	20230503	1050	6.67	20230103	1530	-26.80	20230503	1050	6.67	20230103	0.83	N	027970	1000	1901 억	120321	N	N	1	N	N
34	20231222	160356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1126	14	2	1.26	40873159	36449	62.68	1128	1128	1114	1445	779	1112	1121.38	0.06	0	-63	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2141	28.87	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.41	1050	20230103	7.24	1530	-26.41	20230503	1050	7.24	20230103	1530	-26.41	20230503	1050	7.24	20230103	0.85	N	027970	1000	1901 억	120369	N	N	1	N	N
35	20231222	150356	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	13	2	1.17	34059449	30401	52.28	1128	1128	1114	1445	779	1112	1120.34	0.06	0	-18	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2140	28.85	0.64	12	0.02	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1530	-26.47	20230503	1050	7.14	20230103	1530	-26.47	20230503	1050	7.14	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
36	20231222	140354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	13	2	1.17	23592248	21107	36.30	1128	1128	1114	1445	779	1112	1117.75	0.06	0	-15	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2140	28.85	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1530	-26.47	20230503	1050	7.14	20230103	1530	-26.47	20230503	1050	7.14	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
37	20231222	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1116	4	2	0.36	9587400	8587	14.77	1128	1128	1114	1445	779	1112	1116.50	0.06	0	-48	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2122	28.62	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.06	1050	20230103	6.29	1530	-27.06	20230503	1050	6.29	20230103	1530	-27.06	20230503	1050	6.29	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
38	20231222	120353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	3	2	0.27	7621392	6824	11.74	1128	1128	1114	1445	779	1112	1116.85	0.06	0	-48	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2120	28.59	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.12	1050	20230103	6.19	1530	-27.12	20230503	1050	6.19	20230103	1530	-27.12	20230503	1050	6.19	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
39	20231222	110354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1115	3	2	0.27	7363597	6593	11.34	1128	1128	1114	1445	779	1112	1116.88	0.06	0	-48	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2120	28.59	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.12	1050	20230103	6.19	1530	-27.12	20230503	1050	6.19	20230103	1530	-27.12	20230503	1050	6.19	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
40	20231222	100353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1118	6	2	0.54	2089512	1865	3.21	1128	1128	1114	1445	779	1112	1120.38	0.06	0	-48	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2126	28.67	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.93	1050	20230103	6.48	1530	-26.93	20230503	1050	6.48	20230103	1530	-26.93	20230503	1050	6.48	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
41	20231222	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1125	13	2	1.17	783963	696	1.20	1128	1128	1114	1445	779	1112	1126.38	0.06	0	-1	1120	1115	1108	1103	1096	1118	1106	1902	333	1000	770	1	1	190178237	2140	28.85	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.47	1050	20230103	7.14	1530	-26.47	20230503	1050	7.14	20230103	1530	-26.47	20230503	1050	7.14	20230103	0.85	N	027970	1000	1901 억	120369	N	N	0	N	N
42	20231221	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1112	6	2	0.54	64430410	58103	42.61	1108	1113	1101	1437	775	1106	1108.90	0.06	0	-1342	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2115	28.51	0.63	12	0.03	39.00	1760.00	1530	20230503	-27.32	1050	20230103	5.90	1530	-27.32	20230503	1050	5.90	20230103	1530	-27.32	20230503	1050	5.90	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
43	20231221	150353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	4	2	0.36	57011712	51427	37.72	1108	1113	1101	1437	775	1106	1108.59	0.06	0	-165	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2111	28.46	0.63	12	0.03	39.00	1760.00	1530	20230503	-27.45	1050	20230103	5.71	1530	-27.45	20230503	1050	5.71	20230103	1530	-27.45	20230503	1050	5.71	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
44	20231221	140351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	4	2	0.36	53690396	48425	35.52	1108	1113	1101	1437	775	1106	1108.73	0.06	0	-164	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2111	28.46	0.63	12	0.03	39.00	1760.00	1530	20230503	-27.45	1050	20230103	5.71	1530	-27.45	20230503	1050	5.71	20230103	1530	-27.45	20230503	1050	5.71	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
45	20231221	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1111	5	2	0.45	19211711	17368	12.74	1108	1111	1101	1437	775	1106	1106.16	0.06	0	-167	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2113	28.49	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.39	1050	20230103	5.81	1530	-27.39	20230503	1050	5.81	20230103	1530	-27.39	20230503	1050	5.81	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
46	20231221	120353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	4	2	0.36	14672145	13278	9.74	1108	1111	1101	1437	775	1106	1105.00	0.06	0	-11	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2111	28.46	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.45	1050	20230103	5.71	1530	-27.45	20230503	1050	5.71	20230103	1530	-27.45	20230503	1050	5.71	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
47	20231221	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	2	2	0.18	9289104	8407	6.17	1108	1111	1101	1437	775	1106	1104.92	0.06	0	-52	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2107	28.41	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.58	1050	20230103	5.52	1530	-27.58	20230503	1050	5.52	20230103	1530	-27.58	20230503	1050	5.52	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
48	20231221	100351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1111	5	2	0.45	3634652	3280	2.41	1108	1111	1105	1437	775	1106	1108.13	0.06	0	-160	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2113	28.49	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.39	1050	20230103	5.81	1530	-27.39	20230503	1050	5.81	20230103	1530	-27.39	20230503	1050	5.81	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
49	20231221	090353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1108	2	2	0.18	606074	547	0.40	1108	1108	1106	1437	775	1106	1108.00	0.06	0	0	1135	1120	1105	1090	1075	1113	1083	1902	331	1000	770	1	1	190178237	2107	28.41	0.63	12	0.00	39.00	1760.00	1530	20230503	-27.58	1050	20230103	5.52	1530	-27.58	20230503	1050	5.52	20230103	1530	-27.58	20230503	1050	5.52	20230103	0.85	N	027970	1000	1901 억	120494	N	N	0	N	N
50	20231220	160352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-1	5	-0.09	149680479	135837	116.94	1120	1120	1090	1439	775	1107	1101.91	0.06	0	654	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2103	28.36	0.63	12	0.07	39.00	1760.00	1530	20230503	-27.71	1050	20230103	5.33	1530	-27.71	20230503	1050	5.33	20230103	1530	-27.71	20230503	1050	5.33	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
51	20231220	150412	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1106	-1	5	-0.09	137511134	124785	107.43	1120	1120	1090	1439	775	1107	1101.98	0.06	0	557	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2103	28.36	0.63	12	0.07	39.00	1760.00	1530	20230503	-27.71	1050	20230103	5.33	1530	-27.71	20230503	1050	5.33	20230103	1530	-27.71	20230503	1050	5.33	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
52	20231220	140416	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1099	-8	5	-0.72	125210156	113624	97.82	1120	1120	1090	1439	775	1107	1101.97	0.06	0	5399	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2090	28.18	0.62	12	0.06	39.00	1760.00	1530	20230503	-28.17	1050	20230103	4.67	1530	-28.17	20230503	1050	4.67	20230103	1530	-28.17	20230503	1050	4.67	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
53	20231220	130415	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	-2	5	-0.18	120981375	109780	94.51	1120	1120	1090	1439	775	1107	1102.03	0.06	0	5243	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2101	28.33	0.63	12	0.06	39.00	1760.00	1530	20230503	-27.78	1050	20230103	5.24	1530	-27.78	20230503	1050	5.24	20230103	1530	-27.78	20230503	1050	5.24	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
54	20231220	120351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1102	-5	5	-0.45	116290588	105512	90.83	1120	1120	1090	1439	775	1107	1102.16	0.06	0	5228	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2096	28.26	0.63	12	0.06	39.00	1760.00	1530	20230503	-27.97	1050	20230103	4.95	1530	-27.97	20230503	1050	4.95	20230103	1530	-27.97	20230503	1050	4.95	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
55	20231220	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1105	-2	5	-0.18	102388809	92851	79.93	1120	1120	1090	1439	775	1107	1102.72	0.06	0	5379	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2101	28.33	0.63	12	0.05	39.00	1760.00	1530	20230503	-27.78	1050	20230103	5.24	1530	-27.78	20230503	1050	5.24	20230103	1530	-27.78	20230503	1050	5.24	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
56	20231220	100352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1110	3	2	0.27	30883470	27715	23.86	1120	1120	1106	1439	775	1107	1114.32	0.06	0	635	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2111	28.46	0.63	12	0.01	39.00	1760.00	1530	20230503	-27.45	1050	20230103	5.71	1530	-27.45	20230503	1050	5.71	20230103	1530	-27.45	20230503	1050	5.71	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
57	20231220	090352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	13	2	1.17	5740894	5130	4.42	1120	1120	1117	1439	775	1107	1119.08	0.06	0	177	1137	1121	1113	1097	1089	1118	1094	1902	332	1000	770	1	1	190178237	2130	28.72	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.80	1050	20230103	6.67	1530	-26.80	20230503	1050	6.67	20230103	1530	-26.80	20230503	1050	6.67	20230103	0.86	N	027970	1000	1901 억	120136	N	N	0	N	N
58	20231219	160353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1107	-23	5	-2.04	129351566	116082	546.96	1129	1129	1105	1469	791	1130	1114.31	0.06	0	-803	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2105	28.38	0.63	12	0.06	39.00	1760.00	1530	20230503	-27.65	1050	20230103	5.43	1530	-27.65	20230503	1050	5.43	20230103	1530	-27.65	20230503	1050	5.43	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
59	20231219	150354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1117	-13	5	-1.15	94356995	84489	398.10	1129	1129	1111	1469	791	1130	1116.80	0.06	0	-271	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2124	28.64	0.63	12	0.04	39.00	1760.00	1530	20230503	-26.99	1050	20230103	6.38	1530	-26.99	20230503	1050	6.38	20230103	1530	-26.99	20230503	1050	6.38	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
60	20231219	140352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1119	-11	5	-0.97	79179153	70852	333.85	1129	1129	1111	1469	791	1130	1117.53	0.06	0	-271	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2128	28.69	0.64	12	0.04	39.00	1760.00	1530	20230503	-26.86	1050	20230103	6.57	1530	-26.86	20230503	1050	6.57	20230103	1530	-26.86	20230503	1050	6.57	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
61	20231219	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1120	-10	5	-0.88	78803417	70516	332.26	1129	1129	1111	1469	791	1130	1117.53	0.06	0	-263	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2130	28.72	0.64	12	0.04	39.00	1760.00	1530	20230503	-26.80	1050	20230103	6.67	1530	-26.80	20230503	1050	6.67	20230103	1530	-26.80	20230503	1050	6.67	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
62	20231219	120353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1124	-6	5	-0.53	25049361	22295	105.05	1129	1129	1120	1469	791	1130	1123.54	0.06	0	-199	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2138	28.82	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.54	1050	20230103	7.05	1530	-26.54	20230503	1050	7.05	20230103	1530	-26.54	20230503	1050	7.05	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
63	20231219	110354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-3	5	-0.27	24263917	21596	101.76	1129	1129	1120	1469	791	1130	1123.54	0.06	0	-198	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
64	20231219	100351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-2	5	-0.18	16588879	14765	69.57	1129	1129	1120	1469	791	1130	1123.53	0.06	0	-268	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2145	28.92	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
65	20231219	090351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1123	-7	5	-0.62	5442941	4840	22.81	1129	1129	1123	1469	791	1130	1124.57	0.06	0	-163	1144	1136	1128	1120	1112	1133	1117	1902	339	1000	790	1	1	190178237	2136	28.79	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.60	1050	20230103	6.95	1530	-26.60	20230503	1050	6.95	20230103	1530	-26.60	20230503	1050	6.95	20230103	0.90	N	027970	1000	1901 억	120445	N	N	35	N	N
66	20231218	160353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-2	5	-0.18	23925415	21222	16.79	1132	1136	1120	1471	793	1132	1127.35	0.06	0	-172	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2149	28.97	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.14	1050	20230103	7.62	1530	-26.14	20230503	1050	7.62	20230103	1530	-26.14	20230503	1050	7.62	20230103	0.90	N	027970	1000	1901 억	120807	N	N	35	N	N
67	20231218	150351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-5	5	-0.44	22190687	19684	15.58	1132	1136	1120	1471	793	1132	1127.35	0.06	0	-218	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
68	20231218	140350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-5	5	-0.44	12939859	11467	9.07	1132	1136	1120	1471	793	1132	1128.44	0.06	0	-112	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
69	20231218	130351	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-5	5	-0.44	11773576	10432	8.25	1132	1136	1120	1471	793	1132	1128.60	0.06	0	-112	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2143	28.90	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
70	20231218	120348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-2	5	-0.18	11578897	10259	8.12	1132	1136	1120	1471	793	1132	1128.66	0.06	0	-112	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2149	28.97	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.14	1050	20230103	7.62	1530	-26.14	20230503	1050	7.62	20230103	1530	-26.14	20230503	1050	7.62	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
71	20231218	110350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1128	-4	5	-0.35	11162177	9890	7.83	1132	1136	1120	1471	793	1132	1128.63	0.06	0	-163	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2145	28.92	0.64	12	0.01	39.00	1760.00	1530	20230503	-26.27	1050	20230103	7.43	1530	-26.27	20230503	1050	7.43	20230103	1530	-26.27	20230503	1050	7.43	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
72	20231218	100349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	1	2	0.09	8235196	7293	5.77	1132	1136	1120	1471	793	1132	1129.19	0.06	0	-213	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2155	29.05	0.64	12	0.00	39.00	1760.00	1530	20230503	-25.95	1050	20230103	7.90	1530	-25.95	20230503	1050	7.90	20230103	1530	-25.95	20230503	1050	7.90	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
73	20231218	090347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	4	2	0.35	5956103	5279	4.18	1132	1136	1120	1471	793	1132	1128.26	0.06	0	1	1155	1143	1132	1120	1109	1138	1115	1902	339	1000	790	1	1	190178237	2160	29.13	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.75	1050	20230103	8.19	1530	-25.75	20230503	1050	8.19	20230103	1530	-25.75	20230503	1050	8.19	20230103	0.90	N	027970	1000	1901 억	120807	N	N	36	N	N
74	20231215	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1132	-13	5	-1.14	141599530	125374	184.76	1144	1144	1121	1488	802	1145	1129.42	0.06	0	-2158	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2153	29.03	0.64	12	0.07	39.00	1760.00	1530	20230503	-26.01	1050	20230103	7.81	1530	-26.01	20230503	1050	7.81	20230103	1530	-26.01	20230503	1050	7.81	20230103	0.90	N	027970	1000	1901 억	123038	N	N	36	N	N
75	20231215	150350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1127	-18	5	-1.57	127828562	113195	166.82	1144	1144	1121	1488	802	1145	1129.28	0.06	0	5303	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2143	28.90	0.64	12	0.06	39.00	1760.00	1530	20230503	-26.34	1050	20230103	7.33	1530	-26.34	20230503	1050	7.33	20230103	1530	-26.34	20230503	1050	7.33	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
76	20231215	140349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	-12	5	-1.05	67941827	59967	88.37	1144	1144	1130	1488	802	1145	1132.99	0.06	0	334	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2155	29.05	0.64	12	0.03	39.00	1760.00	1530	20230503	-25.95	1050	20230103	7.90	1530	-25.95	20230503	1050	7.90	20230103	1530	-25.95	20230503	1050	7.90	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
77	20231215	130348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-8	5	-0.70	66134333	58373	86.02	1144	1144	1130	1488	802	1145	1132.96	0.06	0	685	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2162	29.15	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
78	20231215	120348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-9	5	-0.79	65579973	57885	85.31	1144	1144	1130	1488	802	1145	1132.94	0.06	0	697	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2160	29.13	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.75	1050	20230103	8.19	1530	-25.75	20230503	1050	8.19	20230103	1530	-25.75	20230503	1050	8.19	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
79	20231215	110348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-8	5	-0.70	61904095	54645	80.53	1144	1144	1130	1488	802	1145	1132.84	0.06	0	1132	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2162	29.15	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
80	20231215	100350	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-8	5	-0.70	60460923	53374	78.66	1144	1144	1130	1488	802	1145	1132.78	0.06	0	1376	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2162	29.15	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
81	20231215	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	-12	5	-1.05	17201349	15163	22.35	1144	1144	1133	1488	802	1145	1134.43	0.06	0	0	1158	1151	1142	1135	1126	1155	1139	1902	343	1000	800	1	1	190178237	2155	29.05	0.64	12	0.01	39.00	1760.00	1530	20230503	-25.95	1050	20230103	7.90	1530	-25.95	20230503	1050	7.90	20230103	1530	-25.95	20230503	1050	7.90	20230103	0.90	N	027970	1000	1901 억	123038	N	N	72	N	N
82	20231214	160347	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	3	2	0.26	77170130	67848	308.46	1142	1149	1133	1484	800	1142	1137.39	0.06	0	647	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2178	29.36	0.65	12	0.04	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.92	N	027970	1000	1901 억	122044	N	N	72	N	N
83	20231214	150359	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	-7	5	-0.61	64640005	56864	258.52	1142	1149	1133	1484	800	1142	1136.75	0.06	0	996	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2159	29.10	0.64	12	0.03	39.00	1760.00	1530	20230503	-25.82	1050	20230103	8.10	1530	-25.82	20230503	1050	8.10	20230103	1530	-25.82	20230503	1050	8.10	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
84	20231214	140357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	-7	5	-0.61	63419990	55789	253.63	1142	1149	1133	1484	800	1142	1136.78	0.06	0	997	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2159	29.10	0.64	12	0.03	39.00	1760.00	1530	20230503	-25.82	1050	20230103	8.10	1530	-25.82	20230503	1050	8.10	20230103	1530	-25.82	20230503	1050	8.10	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
85	20231214	130353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	-1	5	-0.09	54994221	48359	219.85	1142	1149	1135	1484	800	1142	1137.21	0.06	0	378	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2170	29.26	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.42	1050	20230103	8.67	1530	-25.42	20230503	1050	8.67	20230103	1530	-25.42	20230503	1050	8.67	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
86	20231214	120401	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	-1	5	-0.09	43695048	38404	174.60	1142	1149	1135	1484	800	1142	1137.77	0.06	0	239	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2170	29.26	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.42	1050	20230103	8.67	1530	-25.42	20230503	1050	8.67	20230103	1530	-25.42	20230503	1050	8.67	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
87	20231214	110349	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	-1	5	-0.09	33443232	29376	133.55	1142	1149	1135	1484	800	1142	1138.45	0.06	0	132	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2170	29.26	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.42	1050	20230103	8.67	1530	-25.42	20230503	1050	8.67	20230103	1530	-25.42	20230503	1050	8.67	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
88	20231214	100345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	7	2	0.61	17054941	14957	68.00	1142	1149	1135	1484	800	1142	1140.26	0.06	0	-271	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2185	29.46	0.65	12	0.01	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
89	20231214	090335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	0	3	0.00	205556	180	0.82	1142	1143	1141	1484	800	1142	1141.98	0.06	0	-19	1152	1146	1141	1135	1130	1150	1139	1902	342	1000	790	1	1	190178237	2172	29.28	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.36	1050	20230103	8.76	1530	-25.36	20230503	1050	8.76	20230103	1530	-25.36	20230503	1050	8.76	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
90	20231213	160345	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	1	2	0.09	25109242	21995	24.46	1141	1147	1136	1483	799	1141	1141.59	0.06	0	152	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2172	29.28	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.36	1050	20230103	8.76	1530	-25.36	20230503	1050	8.76	20230103	1530	-25.36	20230503	1050	8.76	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
91	20231213	150355	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	2	2	0.18	16241911	14224	15.82	1141	1147	1136	1483	799	1141	1141.87	0.06	0	154	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2174	29.31	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.29	1050	20230103	8.86	1530	-25.29	20230503	1050	8.86	20230103	1530	-25.29	20230503	1050	8.86	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
92	20231213	140354	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-3	5	-0.26	12214691	10691	11.89	1141	1147	1136	1483	799	1141	1142.52	0.06	0	44	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2164	29.18	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.62	1050	20230103	8.38	1530	-25.62	20230503	1050	8.38	20230103	1530	-25.62	20230503	1050	8.38	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
93	20231213	130352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-1	5	-0.09	11968879	10475	11.65	1141	1147	1136	1483	799	1141	1142.61	0.06	0	39	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2168	29.23	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
94	20231213	120352	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	4	2	0.35	11177411	9782	10.88	1141	1147	1140	1483	799	1141	1142.65	0.06	0	0	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2178	29.36	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
95	20231213	110353	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	3	2	0.26	7784775	6815	7.58	1141	1145	1140	1483	799	1141	1142.30	0.06	0	0	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2176	29.33	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.23	1050	20230103	8.95	1530	-25.23	20230503	1050	8.95	20230103	1530	-25.23	20230503	1050	8.95	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
96	20231213	100357	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	3	2	0.26	6721968	5885	6.55	1141	1145	1140	1483	799	1141	1142.22	0.06	0	0	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2176	29.33	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.23	1050	20230103	8.95	1530	-25.23	20230503	1050	8.95	20230103	1530	-25.23	20230503	1050	8.95	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
97	20231213	090348	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-1	5	-0.09	68434	60	0.07	1141	1141	1140	1483	799	1141	1140.57	0.06	0	0	1149	1144	1137	1132	1125	1147	1135	1902	342	1000	790	1	1	190178237	2168	29.23	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.92	N	027970	1000	1901 억	122044	N	N	0	N	N
98	20231212	160337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	4	2	0.35	102210362	89877	194.03	1136	1142	1130	1478	796	1137	1134.51	0.06	0	-739	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2170	29.26	0.65	12	0.05	39.00	1760.00	1530	20230503	-25.42	1050	20230103	8.67	1530	-25.42	20230503	1050	8.67	20230103	1530	-25.42	20230503	1050	8.67	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
99	20231212	150342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	0	3	0.00	46916510	41384	89.34	1136	1142	1130	1478	796	1137	1133.69	0.06	0	0	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2162	29.15	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
100	20231212	140328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	1	2	0.09	22659304	19972	43.12	1136	1138	1130	1478	796	1137	1134.55	0.06	0	0	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2164	29.18	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.62	1050	20230103	8.38	1530	-25.62	20230503	1050	8.38	20230103	1530	-25.62	20230503	1050	8.38	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
101	20231212	130326	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-3	5	-0.26	9858565	8703	18.79	1136	1136	1130	1478	796	1137	1132.78	0.06	0	20	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2157	29.08	0.64	12	0.00	39.00	1760.00	1530	20230503	-25.88	1050	20230103	8.00	1530	-25.88	20230503	1050	8.00	20230103	1530	-25.88	20230503	1050	8.00	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
102	20231212	120325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-3	5	-0.26	9036158	7976	17.22	1136	1136	1130	1478	796	1137	1132.92	0.06	0	39	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2157	29.08	0.64	12	0.00	39.00	1760.00	1530	20230503	-25.88	1050	20230103	8.00	1530	-25.88	20230503	1050	8.00	20230103	1530	-25.88	20230503	1050	8.00	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
103	20231212	110328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1130	-7	5	-0.62	6902375	6088	13.14	1136	1136	1130	1478	796	1137	1133.77	0.06	0	0	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2149	28.97	0.64	12	0.00	39.00	1760.00	1530	20230503	-26.14	1050	20230103	7.62	1530	-26.14	20230503	1050	7.62	20230103	1530	-26.14	20230503	1050	7.62	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
104	20231212	100342	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1133	-4	5	-0.35	4166586	3670	7.92	1136	1136	1133	1478	796	1137	1135.31	0.06	0	0	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2155	29.05	0.64	12	0.00	39.00	1760.00	1530	20230503	-25.95	1050	20230103	7.90	1530	-25.95	20230503	1050	7.90	20230103	1530	-25.95	20230503	1050	7.90	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
105	20231212	090338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-1	5	-0.09	1739216	1531	3.31	1136	1136	1136	1478	796	1137	1136.00	0.06	0	0	1151	1144	1136	1129	1121	1140	1125	1902	341	1000	790	1	1	190178237	2160	29.13	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.75	1050	20230103	8.19	1530	-25.75	20230503	1050	8.19	20230103	1530	-25.75	20230503	1050	8.19	20230103	0.94	N	027970	1000	1901 억	122040	N	N	0	N	N
106	20231211	160341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-1	5	-0.09	52356401	46188	70.93	1138	1143	1128	1479	797	1138	1133.53	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2162	29.15	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
107	20231211	150340	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-1	5	-0.09	50331404	44407	68.20	1138	1143	1128	1479	797	1138	1133.41	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2162	29.15	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
108	20231211	140338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1136	-2	5	-0.18	48766353	43030	66.08	1138	1143	1128	1479	797	1138	1133.31	0.06	33	90	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2160	29.13	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.75	1050	20230103	8.19	1530	-25.75	20230503	1050	8.19	20230103	1530	-25.75	20230503	1050	8.19	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
109	20231211	130341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1139	1	2	0.09	14557285	12794	19.65	1138	1143	1134	1479	797	1138	1137.82	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2166	29.21	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.56	1050	20230103	8.48	1530	-25.56	20230503	1050	8.48	20230103	1530	-25.56	20230503	1050	8.48	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
110	20231211	120341	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	2	2	0.18	13840856	12165	18.68	1138	1143	1134	1479	797	1138	1137.76	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2168	29.23	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
111	20231211	110338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	2	2	0.18	6271536	5504	8.45	1138	1143	1134	1479	797	1138	1139.45	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2168	29.23	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
112	20231211	100339	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1142	4	2	0.35	6173496	5418	8.32	1138	1143	1134	1479	797	1138	1139.44	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2172	29.28	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.36	1050	20230103	8.76	1530	-25.36	20230503	1050	8.76	20230103	1530	-25.36	20230503	1050	8.76	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
113	20231211	090338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	2	2	0.18	2224792	1955	3.00	1138	1140	1138	1479	797	1138	1138.00	0.06	33	0	1150	1143	1136	1129	1122	1140	1126	1902	341	1000	790	1	1	190178237	2168	29.23	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122073	N	N	0	N	N
114	20231208	160335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-5	5	-0.44	73697734	65014	144.01	1143	1143	1129	1485	801	1143	1133.43	0.06	0	475	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2164	29.18	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.62	1050	20230103	8.38	1530	-25.62	20230503	1050	8.38	20230103	1530	-25.62	20230503	1050	8.38	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
115	20231208	150338	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	-8	5	-0.70	59780760	52740	116.82	1143	1143	1129	1485	801	1143	1133.34	0.06	0	501	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2159	29.10	0.64	12	0.03	39.00	1760.00	1530	20230503	-25.82	1050	20230103	8.10	1530	-25.82	20230503	1050	8.10	20230103	1530	-25.82	20230503	1050	8.10	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
116	20231208	140336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1134	-9	5	-0.79	39074500	34427	76.26	1143	1143	1130	1485	801	1143	1134.79	0.06	0	246	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2157	29.08	0.64	12	0.02	39.00	1760.00	1530	20230503	-25.88	1050	20230103	8.00	1530	-25.88	20230503	1050	8.00	20230103	1530	-25.88	20230503	1050	8.00	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
117	20231208	130336	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1137	-6	5	-0.52	38164752	33624	74.48	1143	1143	1130	1485	801	1143	1134.83	0.06	0	247	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2162	29.15	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.69	1050	20230103	8.29	1530	-25.69	20230503	1050	8.29	20230103	1530	-25.69	20230503	1050	8.29	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
118	20231208	120332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1135	-8	5	-0.70	29913176	26327	58.31	1143	1143	1131	1485	801	1143	1135.98	0.06	0	121	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2159	29.10	0.64	12	0.01	39.00	1760.00	1530	20230503	-25.82	1050	20230103	8.10	1530	-25.82	20230503	1050	8.10	20230103	1530	-25.82	20230503	1050	8.10	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
119	20231208	110332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-3	5	-0.26	14620004	12848	28.46	1143	1143	1134	1485	801	1143	1137.55	0.06	0	121	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2168	29.23	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
120	20231208	100337	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-3	5	-0.26	13198161	11600	25.69	1143	1143	1134	1485	801	1143	1137.35	0.06	0	101	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2168	29.23	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
121	20231208	090333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	0	3	0.00	3068626	2686	5.95	1143	1143	1140	1485	801	1143	1142.19	0.06	0	-2	1163	1153	1143	1133	1123	1148	1128	1902	342	1000	800	1	1	190178237	2174	29.31	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.29	1050	20230103	8.86	1530	-25.29	20230503	1050	8.86	20230103	1530	-25.29	20230503	1050	8.86	20230103	0.94	N	027970	1000	1901 억	122073	N	N	25	N	N
122	20231207	160333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	-9	5	-0.78	51177761	45018	121.21	1150	1153	1133	1497	807	1152	1136.58	0.06	0	-6	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2174	29.31	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.29	1050	20230103	8.86	1530	-25.29	20230503	1050	8.86	20230103	1530	-25.29	20230503	1050	8.86	20230103	0.94	N	027970	1000	1901 억	122080	N	N	25	N	N
123	20231207	150335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-12	5	-1.04	41958849	36914	99.39	1150	1153	1133	1497	807	1152	1136.66	0.06	0	325	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2168	29.23	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
124	20231207	140334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	-11	5	-0.95	21080138	18522	49.87	1150	1153	1135	1497	807	1152	1138.11	0.06	0	254	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2170	29.26	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.42	1050	20230103	8.67	1530	-25.42	20230503	1050	8.67	20230103	1530	-25.42	20230503	1050	8.67	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
125	20231207	130334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	-9	5	-0.78	19347604	17001	45.77	1150	1153	1135	1497	807	1152	1138.03	0.06	0	255	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2174	29.31	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.29	1050	20230103	8.86	1530	-25.29	20230503	1050	8.86	20230103	1530	-25.29	20230503	1050	8.86	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
126	20231207	120334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1143	-9	5	-0.78	19344175	16998	45.77	1150	1153	1135	1497	807	1152	1138.03	0.06	0	258	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2174	29.31	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.29	1050	20230103	8.86	1530	-25.29	20230503	1050	8.86	20230103	1530	-25.29	20230503	1050	8.86	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
127	20231207	110330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	-8	5	-0.69	8966437	7868	21.18	1150	1153	1138	1497	807	1152	1139.61	0.06	0	260	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2176	29.33	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.23	1050	20230103	8.95	1530	-25.23	20230503	1050	8.95	20230103	1530	-25.23	20230503	1050	8.95	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
128	20231207	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-7	5	-0.61	6503874	5705	15.36	1150	1153	1138	1497	807	1152	1140.03	0.06	0	264	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2178	29.36	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
129	20231207	090334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1153	1	2	0.09	533153	466	1.25	1150	1153	1143	1497	807	1152	1144.11	0.06	0	0	1163	1157	1147	1141	1131	1160	1144	1902	345	1000	800	1	1	190178237	2193	29.56	0.66	12	0.00	39.00	1760.00	1530	20230503	-24.64	1050	20230103	9.81	1530	-24.64	20230503	1050	9.81	20230103	1530	-24.64	20230503	1050	9.81	20230103	0.94	N	027970	1000	1901 억	122080	N	N	80	N	N
130	20231206	160327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1152	3	2	0.26	42338736	37108	90.80	1146	1153	1137	1493	805	1149	1140.96	0.06	0	-4093	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2191	29.54	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.71	1050	20230103	9.71	1530	-24.71	20230503	1050	9.71	20230103	1530	-24.71	20230503	1050	9.71	20230103	0.94	N	027970	1000	1901 억	122104	N	N	80	N	N
131	20231206	150335	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-4	5	-0.35	38194815	33505	81.99	1146	1148	1137	1493	805	1149	1139.97	0.06	0	-3487	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2178	29.36	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
132	20231206	140333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1138	-11	5	-0.96	30624511	26858	65.72	1146	1148	1138	1493	805	1149	1140.24	0.06	0	-3499	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2164	29.18	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.62	1050	20230103	8.38	1530	-25.62	20230503	1050	8.38	20230103	1530	-25.62	20230503	1050	8.38	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
133	20231206	130331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-9	5	-0.78	18368465	16098	39.39	1146	1148	1140	1493	805	1149	1141.04	0.06	0	-2770	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2168	29.23	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
134	20231206	120329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1141	-8	5	-0.70	14261827	12496	30.58	1146	1148	1140	1493	805	1149	1141.31	0.06	0	-2230	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2170	29.26	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.42	1050	20230103	8.67	1530	-25.42	20230503	1050	8.67	20230103	1530	-25.42	20230503	1050	8.67	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
135	20231206	110334	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1140	-9	5	-0.78	12431833	10892	26.65	1146	1148	1140	1493	805	1149	1141.37	0.06	0	-1188	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2168	29.23	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.49	1050	20230103	8.57	1530	-25.49	20230503	1050	8.57	20230103	1530	-25.49	20230503	1050	8.57	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
136	20231206	100331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1144	-5	5	-0.44	866031	756	1.85	1146	1148	1143	1493	805	1149	1145.54	0.06	0	-88	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2176	29.33	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.23	1050	20230103	8.95	1530	-25.23	20230503	1050	8.95	20230103	1530	-25.23	20230503	1050	8.95	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
137	20231206	090331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1148	-1	5	-0.09	641762	560	1.37	1146	1148	1146	1493	805	1149	1146.00	0.06	0	4	1187	1167	1154	1134	1121	1161	1128	1902	344	1000	800	1	1	190178237	2183	29.44	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.97	1050	20230103	9.33	1530	-24.97	20230503	1050	9.33	20230103	1530	-24.97	20230503	1050	9.33	20230103	0.94	N	027970	1000	1901 억	122104	N	N	0	N	N
138	20231205	160332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	-5	5	-0.43	46797274	40855	95.84	1150	1174	1141	1500	808	1154	1145.45	0.06	0	-158	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2185	29.46	0.65	12	0.02	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
139	20231205	150330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-9	5	-0.78	34552303	30150	70.73	1150	1174	1141	1500	808	1154	1146.01	0.06	0	-80	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2178	29.36	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
140	20231205	140332	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-9	5	-0.78	26908621	23460	55.03	1150	1174	1141	1500	808	1154	1147.00	0.06	0	-81	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2178	29.36	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
141	20231205	130333	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-8	5	-0.69	14630381	12714	29.82	1150	1174	1145	1500	808	1154	1150.73	0.06	0	-81	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2179	29.38	0.65	12	0.01	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
142	20231205	120329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-8	5	-0.69	7962955	6896	16.18	1150	1174	1146	1500	808	1154	1154.72	0.06	0	-81	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2179	29.38	0.65	12	0.00	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
143	20231205	110329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1150	-4	5	-0.35	6931487	5997	14.07	1150	1174	1149	1500	808	1154	1155.83	0.06	0	-81	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2187	29.49	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.84	1050	20230103	9.52	1530	-24.84	20230503	1050	9.52	20230103	1530	-24.84	20230503	1050	9.52	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
144	20231205	100330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1151	-3	5	-0.26	5710569	4936	11.58	1150	1174	1150	1500	808	1154	1156.92	0.06	0	-81	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2189	29.51	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.77	1050	20230103	9.62	1530	-24.77	20230503	1050	9.62	20230103	1530	-24.77	20230503	1050	9.62	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
145	20231205	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1171	17	2	1.47	2167734	1860	4.36	1150	1174	1150	1500	808	1154	1165.45	0.06	0	-33	1192	1173	1156	1137	1120	1164	1128	1902	346	1000	800	1	1	190178237	2227	30.03	0.67	12	0.00	39.00	1760.00	1530	20230503	-23.46	1050	20230103	11.52	1530	-23.46	20230503	1050	11.52	20230103	1530	-23.46	20230503	1050	11.52	20230103	0.95	N	027970	1000	1901 억	122261	N	N	0	N	N
146	20231204	160330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	-6	5	-0.52	49097068	42528	45.77	1160	1175	1139	1508	812	1160	1154.30	0.06	0	511	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2195	29.59	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
147	20231204	150331	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1157	-3	5	-0.26	48128861	41689	44.86	1160	1175	1139	1508	812	1160	1154.31	0.06	0	675	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2200	29.67	0.66	12	0.02	39.00	1760.00	1530	20230503	-24.38	1050	20230103	10.19	1530	-24.38	20230503	1050	10.19	20230103	1530	-24.38	20230503	1050	10.19	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
148	20231204	140328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1155	-5	5	-0.43	23335013	20055	21.58	1160	1175	1153	1508	812	1160	1163.78	0.06	0	1081	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2197	29.62	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.51	1050	20230103	10.00	1530	-24.51	20230503	1050	10.00	20230103	1530	-24.51	20230503	1050	10.00	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
149	20231204	130328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1162	2	2	0.17	22811107	19603	21.10	1160	1175	1153	1508	812	1160	1163.90	0.06	0	1316	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2210	29.79	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.05	1050	20230103	10.67	1530	-24.05	20230503	1050	10.67	20230103	1530	-24.05	20230503	1050	10.67	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
150	20231204	120329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1154	-6	5	-0.52	21273760	18273	19.66	1160	1175	1153	1508	812	1160	1164.52	0.06	0	1576	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2195	29.59	0.66	12	0.01	39.00	1760.00	1530	20230503	-24.58	1050	20230103	9.90	1530	-24.58	20230503	1050	9.90	20230103	1530	-24.58	20230503	1050	9.90	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
151	20231204	110329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1163	3	2	0.26	17199499	14748	15.87	1160	1175	1160	1508	812	1160	1166.78	0.06	0	312	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2212	29.82	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.99	1050	20230103	10.76	1530	-23.99	20230503	1050	10.76	20230103	1530	-23.99	20230503	1050	10.76	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
152	20231204	100329	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1164	4	2	0.34	15680628	13439	14.46	1160	1175	1160	1508	812	1160	1167.48	0.06	0	311	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2214	29.85	0.66	12	0.01	39.00	1760.00	1530	20230503	-23.92	1050	20230103	10.86	1530	-23.92	20230503	1050	10.86	20230103	1530	-23.92	20230503	1050	10.86	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
153	20231204	090328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1170	10	2	0.86	2449546	2107	2.27	1160	1170	1160	1508	812	1160	1166.08	0.06	0	-104	1173	1166	1153	1146	1133	1170	1150	1902	348	1000	810	1	1	190178237	2225	30.00	0.66	12	0.00	39.00	1760.00	1530	20230503	-23.53	1050	20230103	11.43	1530	-23.53	20230503	1050	11.43	20230103	1530	-23.53	20230503	1050	11.43	20230103	0.94	N	027970	1000	1901 억	121751	N	N	0	N	N
154	20231201	160328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1160	12	2	1.05	106684827	92924	194.62	1148	1160	1140	1492	804	1148	1148.06	0.06	0	462	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2206	29.74	0.66	12	0.05	39.00	1760.00	1530	20230503	-24.18	1050	20230103	10.48	1530	-24.18	20230503	1050	10.48	20230103	1530	-24.18	20230503	1050	10.48	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
155	20231201	150328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	1	2	0.09	80421144	70258	147.15	1148	1151	1140	1492	804	1148	1144.65	0.06	0	306	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2185	29.46	0.65	12	0.04	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
156	20231201	140328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-3	5	-0.26	57812226	50528	105.82	1148	1151	1140	1492	804	1148	1144.16	0.06	0	303	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2178	29.36	0.65	12	0.03	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
157	20231201	130327	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-2	5	-0.17	54359155	47500	99.48	1148	1151	1140	1492	804	1148	1144.40	0.06	0	303	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2179	29.38	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
158	20231201	120330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-2	5	-0.17	50918765	44483	93.16	1148	1151	1140	1492	804	1148	1144.68	0.06	0	303	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2179	29.38	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
159	20231201	110328	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1145	-3	5	-0.26	45362554	39613	82.96	1148	1151	1141	1492	804	1148	1145.14	0.06	0	303	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2178	29.36	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.16	1050	20230103	9.05	1530	-25.16	20230503	1050	9.05	20230103	1530	-25.16	20230503	1050	9.05	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
160	20231201	100330	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1146	-2	5	-0.17	39820794	34760	72.80	1148	1151	1142	1492	804	1148	1145.59	0.06	0	299	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2179	29.38	0.65	12	0.02	39.00	1760.00	1530	20230503	-25.10	1050	20230103	9.14	1530	-25.10	20230503	1050	9.14	20230103	1530	-25.10	20230503	1050	9.14	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N
161	20231201	090325	57	100.00	KOSPI	종이.목재	N	N	N	N	N	1149	1	2	0.09	5778352	5033	10.54	1148	1151	1148	1492	804	1148	1148.09	0.06	0	90	1162	1154	1147	1139	1132	1151	1136	1902	344	1000	800	1	1	190178237	2185	29.46	0.65	12	0.00	39.00	1760.00	1530	20230503	-24.90	1050	20230103	9.43	1530	-24.90	20230503	1050	9.43	20230103	1530	-24.90	20230503	1050	9.43	20230103	0.94	N	027970	1000	1901 억	121310	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History