KissMeData/025750/price/prices-20241201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160404	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
3	20241231	150406	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
4	20241231	140405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
5	20241231	130405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
6	20241231	120405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
7	20241231	110404	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
8	20241231	100359	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
9	20241231	090406	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54920859	86981	64.60	630	643	625	829	447	638	631.41	1.91	12423	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1536193	N	N	2	N	N
10	20241230	160402	57	100.00	KOSPI		종이·목재	N	N	N	N	N	643	5	2	0.78	54917644	86976	64.60	630	643	625	829	447	638	631.41	1.89	0	12423	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
11	20241230	150405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	638	0	3	0.00	51653500	81872	60.81	630	638	625	829	447	638	630.91	1.89	0	12585	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	514	-3.60	0.37	12	0.10	-177.00	1734.00	887	20240110	-28.07	569	20241209	12.13	887	-28.07	20240110	569	12.13	20241209	887	-28.07	20240110	569	12.13	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
12	20241230	140404	57	100.00	KOSPI		종이·목재	N	N	N	N	N	634	-4	5	-0.63	49061130	77784	57.77	630	635	625	829	447	638	630.74	1.89	0	11862	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	511	-3.58	0.37	12	0.10	-177.00	1734.00	887	20240110	-28.52	569	20241209	11.42	887	-28.52	20240110	569	11.42	20241209	887	-28.52	20240110	569	11.42	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
13	20241230	130405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	635	-3	5	-0.47	48792825	77361	57.46	630	635	625	829	447	638	630.72	1.89	0	11852	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	512	-3.59	0.37	12	0.10	-177.00	1734.00	887	20240110	-28.41	569	20241209	11.60	887	-28.41	20240110	569	11.60	20241209	887	-28.41	20240110	569	11.60	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
14	20241230	120403	57	100.00	KOSPI		종이·목재	N	N	N	N	N	630	-8	5	-1.25	40238851	63866	47.44	630	634	625	829	447	638	630.05	1.89	0	10189	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	508	-3.56	0.36	12	0.08	-177.00	1734.00	887	20240110	-28.97	569	20241209	10.72	887	-28.97	20240110	569	10.72	20241209	887	-28.97	20240110	569	10.72	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
15	20241230	110404	57	100.00	KOSPI		종이·목재	N	N	N	N	N	634	-4	5	-0.63	37445793	59434	44.14	630	634	625	829	447	638	630.04	1.89	0	9955	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	511	-3.58	0.37	12	0.07	-177.00	1734.00	887	20240110	-28.52	569	20241209	11.42	887	-28.52	20240110	569	11.42	20241209	887	-28.52	20240110	569	11.42	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
16	20241230	100404	57	100.00	KOSPI		종이·목재	N	N	N	N	N	634	-4	5	-0.63	29031315	46066	34.22	630	634	626	829	447	638	630.21	1.89	0	6013	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	511	-3.58	0.37	12	0.06	-177.00	1734.00	887	20240110	-28.52	569	20241209	11.42	887	-28.52	20240110	569	11.42	20241209	887	-28.52	20240110	569	11.42	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
17	20241230	090405	57	100.00	KOSPI		종이·목재	N	N	N	N	N	627	-11	5	-1.72	1336245	2124	1.58	630	630	627	829	447	638	629.12	1.89	0	-1043	660	648	635	623	610	642	617	838	191	1000	450	1	1	80565149	505	-3.54	0.36	12	0.00	-177.00	1734.00	887	20240110	-29.31	569	20241209	10.19	887	-29.31	20240110	569	10.19	20241209	887	-29.31	20240110	569	10.19	20241209	1.16	N	025750	1000	837 억	1523770	N	N	2	N	N
18	20241227	160403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	638	-3	5	-0.47	84618666	134227	90.21	640	647	622	833	449	641	630.41	1.88	0	11077	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	514	-3.60	0.37	12	0.17	-177.00	1734.00	887	20240110	-28.07	569	20241209	12.13	887	-28.07	20240110	569	12.13	20241209	887	-28.07	20240110	569	12.13	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
19	20241227	150402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	636	-5	5	-0.78	76599185	121545	81.69	640	647	622	833	449	641	630.21	1.88	0	7704	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	512	-3.59	0.37	12	0.15	-177.00	1734.00	887	20240110	-28.30	569	20241209	11.78	887	-28.30	20240110	569	11.78	20241209	887	-28.30	20240110	569	11.78	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
20	20241227	140405	57	100.00	KOSPI		종이.목재	N	N	N	N	N	642	1	2	0.16	70435073	111946	75.24	640	647	622	833	449	641	629.19	1.88	0	9799	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	517	-3.63	0.37	12	0.14	-177.00	1734.00	887	20240110	-27.62	569	20241209	12.83	887	-27.62	20240110	569	12.83	20241209	887	-27.62	20240110	569	12.83	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
21	20241227	130404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	628	-13	5	-2.03	65919341	104828	70.45	640	640	622	833	449	641	628.83	1.88	0	7956	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	506	-3.55	0.36	12	0.13	-177.00	1734.00	887	20240110	-29.20	569	20241209	10.37	887	-29.20	20240110	569	10.37	20241209	887	-29.20	20240110	569	10.37	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
22	20241227	120403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	630	-11	5	-1.72	62458016	99292	66.73	640	640	622	833	449	641	629.03	1.88	0	8443	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	508	-3.56	0.36	12	0.12	-177.00	1734.00	887	20240110	-28.97	569	20241209	10.72	887	-28.97	20240110	569	10.72	20241209	887	-28.97	20240110	569	10.72	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
23	20241227	110402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	629	-12	5	-1.87	31693232	50162	33.71	640	640	629	833	449	641	631.82	1.88	0	8735	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	507	-3.55	0.36	12	0.06	-177.00	1734.00	887	20240110	-29.09	569	20241209	10.54	887	-29.09	20240110	569	10.54	20241209	887	-29.09	20240110	569	10.54	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
24	20241227	100403	57	100.00	KOSPI		종이.목재	N	N	N	N	N	637	-4	5	-0.62	26318895	41660	28.00	640	640	630	833	449	641	631.75	1.88	0	9016	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	513	-3.60	0.37	12	0.05	-177.00	1734.00	887	20240110	-28.18	569	20241209	11.95	887	-28.18	20240110	569	11.95	20241209	887	-28.18	20240110	569	11.95	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
25	20241227	090404	57	100.00	KOSPI		종이.목재	N	N	N	N	N	638	-3	5	-0.47	69752	109	0.07	640	640	638	833	449	641	639.93	1.88	0	-12	673	656	647	630	621	652	626	838	192	1000	460	1	1	80565149	514	-3.60	0.37	12	0.00	-177.00	1734.00	887	20240110	-28.07	569	20241209	12.13	887	-28.07	20240110	569	12.13	20241209	887	-28.07	20240110	569	12.13	20241209	1.16	N	025750	1000	837 억	1515035	N	N	2	N	N
26	20241226	160402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	641	-13	5	-1.99	95614838	148787	89.19	654	664	638	850	458	654	642.63	1.88	0	-837	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	516	-3.62	0.37	12	0.18	-177.00	1734.00	887	20240110	-27.73	569	20241209	12.65	887	-27.73	20240110	569	12.65	20241209	887	-27.73	20240110	569	12.65	20241209	1.16	N	025750	1000	837 억	1513889	N	N	2	N	N
27	20241226	150400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	643	-11	5	-1.68	93729284	145842	87.42	654	664	638	850	458	654	642.68	1.88	0	-605	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	518	-3.63	0.37	12	0.18	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
28	20241226	140400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	639	-15	5	-2.29	79631004	123768	74.19	654	664	638	850	458	654	643.39	1.88	0	795	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	515	-3.61	0.37	12	0.15	-177.00	1734.00	887	20240110	-27.96	569	20241209	12.30	887	-27.96	20240110	569	12.30	20241209	887	-27.96	20240110	569	12.30	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
29	20241226	130401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	643	-11	5	-1.68	63450251	98464	59.02	654	664	639	850	458	654	644.40	1.88	0	5514	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	518	-3.63	0.37	12	0.12	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
30	20241226	120400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	643	-11	5	-1.68	53374865	82723	49.59	654	664	639	850	458	654	645.22	1.88	0	6057	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	518	-3.63	0.37	12	0.10	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
31	20241226	110400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	644	-10	5	-1.53	47051469	72869	43.68	654	664	639	850	458	654	645.70	1.88	0	7615	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	519	-3.64	0.37	12	0.09	-177.00	1734.00	887	20240110	-27.40	569	20241209	13.18	887	-27.40	20240110	569	13.18	20241209	887	-27.40	20240110	569	13.18	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
32	20241226	100401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	643	-11	5	-1.68	37254904	57600	34.53	654	664	639	850	458	654	646.79	1.88	0	6655	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	518	-3.63	0.37	12	0.07	-177.00	1734.00	887	20240110	-27.51	569	20241209	13.01	887	-27.51	20240110	569	13.01	20241209	887	-27.51	20240110	569	13.01	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
33	20241226	090402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	650	-4	5	-0.61	4242766	6523	3.91	654	654	650	850	458	654	650.43	1.88	0	-3	680	667	655	642	630	661	636	838	196	1000	470	1	1	80565149	524	-3.67	0.37	12	0.01	-177.00	1734.00	887	20240110	-26.72	569	20241209	14.24	887	-26.72	20240110	569	14.24	20241209	887	-26.72	20240110	569	14.24	20241209	1.16	N	025750	1000	837 억	1513889	N	N	1	N	N
34	20241224	160400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	654	3	2	0.46	108014659	164671	35.12	657	668	643	846	456	651	655.94	1.91	0	-12313	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	527	-3.69	0.38	12	0.20	-177.00	1734.00	887	20240110	-26.27	569	20241209	14.94	887	-26.27	20240110	569	14.94	20241209	887	-26.27	20240110	569	14.94	20241209	1.16	N	025750	1000	837 억	1539860	N	N	1	N	N
35	20241224	150400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	650	-1	5	-0.15	105137130	160268	34.18	657	668	643	846	456	651	656.01	1.91	0	-12215	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	524	-3.67	0.37	12	0.20	-177.00	1734.00	887	20240110	-26.72	569	20241209	14.24	887	-26.72	20240110	569	14.24	20241209	887	-26.72	20240110	569	14.24	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
36	20241224	140358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	657	6	2	0.92	97305646	148308	31.63	657	668	643	846	456	651	656.11	1.91	0	-11343	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	529	-3.71	0.38	12	0.18	-177.00	1734.00	887	20240110	-25.93	569	20241209	15.47	887	-25.93	20240110	569	15.47	20241209	887	-25.93	20240110	569	15.47	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
37	20241224	130359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	657	6	2	0.92	92163687	140473	29.96	657	668	643	846	456	651	656.10	1.91	0	-12997	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	529	-3.71	0.38	12	0.17	-177.00	1734.00	887	20240110	-25.93	569	20241209	15.47	887	-25.93	20240110	569	15.47	20241209	887	-25.93	20240110	569	15.47	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
38	20241224	120359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	654	3	2	0.46	60059120	91700	19.56	657	668	643	846	456	651	654.95	1.91	0	-3330	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	527	-3.69	0.38	12	0.11	-177.00	1734.00	887	20240110	-26.27	569	20241209	14.94	887	-26.27	20240110	569	14.94	20241209	887	-26.27	20240110	569	14.94	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
39	20241224	110400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	647	-4	5	-0.61	58725041	89645	19.12	657	668	643	846	456	651	655.08	1.91	0	-3237	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	521	-3.66	0.37	12	0.11	-177.00	1734.00	887	20240110	-27.06	569	20241209	13.71	887	-27.06	20240110	569	13.71	20241209	887	-27.06	20240110	569	13.71	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
40	20241224	100400	57	100.00	KOSPI		종이.목재	N	N	N	N	N	652	1	2	0.15	42255481	64153	13.68	657	668	647	846	456	651	658.67	1.91	0	-6673	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	525	-3.68	0.38	12	0.08	-177.00	1734.00	887	20240110	-26.49	569	20241209	14.59	887	-26.49	20240110	569	14.59	20241209	887	-26.49	20240110	569	14.59	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
41	20241224	090401	57	100.00	KOSPI		종이.목재	N	N	N	N	N	652	1	2	0.15	701804	1072	0.23	657	657	652	846	456	651	654.67	1.91	0	-128	703	677	647	621	591	679	623	838	195	1000	460	1	1	80565149	525	-3.68	0.38	12	0.00	-177.00	1734.00	887	20240110	-26.49	569	20241209	14.59	887	-26.49	20240110	569	14.59	20241209	887	-26.49	20240110	569	14.59	20241209	1.16	N	025750	1000	837 억	1539860	N	N	90	N	N
42	20241223	160357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	651	-1	5	-0.15	293271811	462010	60.49	651	673	617	847	457	652	634.77	1.81	0	71690	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	524	-3.68	0.38	12	0.57	-177.00	1734.00	887	20240110	-26.61	569	20241209	14.41	887	-26.61	20240110	569	14.41	20241209	887	-26.61	20240110	569	14.41	20241209	1.16	N	025750	1000	837 억	1460170	N	N	90	N	N
43	20241223	150359	57	100.00	KOSPI		종이.목재	N	N	N	N	N	642	-10	5	-1.53	280062550	441658	57.82	651	673	617	847	457	652	634.12	1.81	0	72304	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	517	-3.63	0.37	12	0.55	-177.00	1734.00	887	20240110	-27.62	569	20241209	12.83	887	-27.62	20240110	569	12.83	20241209	887	-27.62	20240110	569	12.83	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
44	20241223	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	642	-10	5	-1.53	265525060	418992	54.86	651	673	617	847	457	652	633.72	1.81	0	74904	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	517	-3.63	0.37	12	0.52	-177.00	1734.00	887	20240110	-27.62	569	20241209	12.83	887	-27.62	20240110	569	12.83	20241209	887	-27.62	20240110	569	12.83	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
45	20241223	130357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	644	-8	5	-1.23	250289700	395206	51.74	651	673	617	847	457	652	633.31	1.81	0	71606	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	519	-3.64	0.37	12	0.49	-177.00	1734.00	887	20240110	-27.40	569	20241209	13.18	887	-27.40	20240110	569	13.18	20241209	887	-27.40	20240110	569	13.18	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
46	20241223	120358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	639	-13	5	-1.99	231003611	365160	47.81	651	673	617	847	457	652	632.61	1.81	0	81839	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	515	-3.61	0.37	12	0.45	-177.00	1734.00	887	20240110	-27.96	569	20241209	12.30	887	-27.96	20240110	569	12.30	20241209	887	-27.96	20240110	569	12.30	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
47	20241223	110357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	639	-13	5	-1.99	219000339	346299	45.34	651	673	617	847	457	652	632.40	1.81	0	78152	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	515	-3.61	0.37	12	0.43	-177.00	1734.00	887	20240110	-27.96	569	20241209	12.30	887	-27.96	20240110	569	12.30	20241209	887	-27.96	20240110	569	12.30	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
48	20241223	100355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	639	-13	5	-1.99	201158485	318329	41.68	651	673	617	847	457	652	631.92	1.81	0	76465	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	515	-3.61	0.37	12	0.40	-177.00	1734.00	887	20240110	-27.96	569	20241209	12.30	887	-27.96	20240110	569	12.30	20241209	887	-27.96	20240110	569	12.30	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
49	20241223	090357	57	100.00	KOSPI		종이.목재	N	N	N	N	N	664	12	2	1.84	4862512	7454	0.98	651	664	643	847	457	652	652.34	1.81	0	458	697	674	654	631	611	686	643	838	195	1000	460	1	1	80565149	535	-3.75	0.38	12	0.01	-177.00	1734.00	887	20240110	-25.14	569	20241209	16.70	887	-25.14	20240110	569	16.70	20241209	887	-25.14	20240110	569	16.70	20241209	1.16	N	025750	1000	837 억	1460170	N	N	17	N	N
50	20241220	160355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	652	31	2	4.99	503373173	763507	271.57	637	677	634	807	435	621	659.29	1.85	0	-24109	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	525	-3.68	0.38	12	0.95	-177.00	1734.00	887	20240110	-26.49	569	20241209	14.59	887	-26.49	20240110	569	14.59	20241209	887	-26.49	20240110	569	14.59	20241209	1.17	N	025750	1000	837 억	1486681	N	N	17	N	N
51	20241220	150356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	650	29	2	4.67	493996554	749083	266.44	637	677	634	807	435	621	659.47	1.85	0	-25940	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	524	-3.67	0.37	12	0.93	-177.00	1734.00	887	20240110	-26.72	569	20241209	14.24	887	-26.72	20240110	569	14.24	20241209	887	-26.72	20240110	569	14.24	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
52	20241220	140356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	651	30	2	4.83	488769813	741022	263.57	637	677	634	807	435	621	659.59	1.85	0	-29063	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	524	-3.68	0.38	12	0.92	-177.00	1734.00	887	20240110	-26.61	569	20241209	14.41	887	-26.61	20240110	569	14.41	20241209	887	-26.61	20240110	569	14.41	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
53	20241220	130355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	655	34	2	5.48	471051078	713777	253.88	637	677	634	807	435	621	659.94	1.85	0	-32918	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	528	-3.70	0.38	12	0.89	-177.00	1734.00	887	20240110	-26.16	569	20241209	15.11	887	-26.16	20240110	569	15.11	20241209	887	-26.16	20240110	569	15.11	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
54	20241220	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	656	35	2	5.64	444195718	672990	239.37	637	677	634	807	435	621	660.03	1.85	0	-31162	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	529	-3.71	0.38	12	0.84	-177.00	1734.00	887	20240110	-26.04	569	20241209	15.29	887	-26.04	20240110	569	15.29	20241209	887	-26.04	20240110	569	15.29	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
55	20241220	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	665	44	2	7.09	415028243	628498	223.55	637	677	634	807	435	621	660.35	1.85	0	-36980	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	536	-3.76	0.38	12	0.78	-177.00	1734.00	887	20240110	-25.03	569	20241209	16.87	887	-25.03	20240110	569	16.87	20241209	887	-25.03	20240110	569	16.87	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
56	20241220	100355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	669	48	2	7.73	375816689	569455	202.55	637	677	634	807	435	621	659.96	1.85	0	-43461	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	539	-3.78	0.39	12	0.71	-177.00	1734.00	887	20240110	-24.58	569	20241209	17.57	887	-24.58	20240110	569	17.57	20241209	887	-24.58	20240110	569	17.57	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
57	20241220	090356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	668	47	2	7.57	126463015	195247	69.45	637	675	634	807	435	621	647.71	1.85	0	-18144	666	643	632	609	598	638	604	838	186	1000	440	1	1	80565149	538	-3.77	0.39	12	0.24	-177.00	1734.00	887	20240110	-24.69	569	20241209	17.40	887	-24.69	20240110	569	17.40	20241209	887	-24.69	20240110	569	17.40	20241209	1.17	N	025750	1000	837 억	1486681	N	N	0	N	N
58	20241219	160356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	621	-43	5	-6.48	180094662	280871	39.32	646	655	621	863	465	664	641.19	1.82	0	19286	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	500	-3.51	0.36	12	0.35	-177.00	1734.00	887	20240110	-29.99	569	20241209	9.14	887	-29.99	20240110	569	9.14	20241209	887	-29.99	20240110	569	9.14	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
59	20241219	150353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	649	-15	5	-2.26	66045043	101924	14.27	646	655	643	863	465	664	647.97	1.82	0	1876	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	523	-3.67	0.37	12	0.13	-177.00	1734.00	887	20240110	-26.83	569	20241209	14.06	887	-26.83	20240110	569	14.06	20241209	887	-26.83	20240110	569	14.06	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
60	20241219	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	649	-15	5	-2.26	61232243	94507	13.23	646	655	643	863	465	664	647.90	1.82	0	1951	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	523	-3.67	0.37	12	0.12	-177.00	1734.00	887	20240110	-26.83	569	20241209	14.06	887	-26.83	20240110	569	14.06	20241209	887	-26.83	20240110	569	14.06	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
61	20241219	130354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	649	-15	5	-2.26	51153600	78982	11.06	646	655	643	863	465	664	647.64	1.82	0	2479	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	523	-3.67	0.37	12	0.10	-177.00	1734.00	887	20240110	-26.83	569	20241209	14.06	887	-26.83	20240110	569	14.06	20241209	887	-26.83	20240110	569	14.06	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
62	20241219	120355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	649	-15	5	-2.26	48601578	75053	10.51	646	655	643	863	465	664	647.54	1.82	0	2489	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	523	-3.67	0.37	12	0.09	-177.00	1734.00	887	20240110	-26.83	569	20241209	14.06	887	-26.83	20240110	569	14.06	20241209	887	-26.83	20240110	569	14.06	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
63	20241219	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	650	-14	5	-2.11	31186035	48216	6.75	646	655	643	863	465	664	646.76	1.82	0	4558	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	524	-3.67	0.37	12	0.06	-177.00	1734.00	887	20240110	-26.72	569	20241209	14.24	887	-26.72	20240110	569	14.24	20241209	887	-26.72	20240110	569	14.24	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
64	20241219	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	650	-14	5	-2.11	23117993	35798	5.01	646	655	643	863	465	664	645.74	1.82	0	5016	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	524	-3.67	0.37	12	0.04	-177.00	1734.00	887	20240110	-26.72	569	20241209	14.24	887	-26.72	20240110	569	14.24	20241209	887	-26.72	20240110	569	14.24	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
65	20241219	090354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	654	-10	5	-1.51	7138175	11073	1.55	646	655	643	863	465	664	644.47	1.82	0	4343	704	683	660	639	616	694	650	838	199	1000	470	1	1	80565149	527	-3.69	0.38	12	0.01	-177.00	1734.00	887	20240110	-26.27	569	20241209	14.94	887	-26.27	20240110	569	14.94	20241209	887	-26.27	20240110	569	14.94	20241209	1.17	N	025750	1000	837 억	1467575	N	N	83	N	N
66	20241218	160352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	664	24	2	3.75	472225074	714265	824.83	639	681	637	832	448	640	661.13	1.77	0	55126	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	535	-3.75	0.38	12	0.89	-177.00	1734.00	887	20240110	-25.14	569	20241209	16.70	887	-25.14	20240110	569	16.70	20241209	887	-25.14	20240110	569	16.70	20241209	1.13	N	025750	1000	837 억	1424098	N	N	83	N	N
67	20241218	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	672	32	2	5.00	455348168	688871	795.51	639	681	637	832	448	640	661.01	1.77	0	44964	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	541	-3.80	0.39	12	0.86	-177.00	1734.00	887	20240110	-24.24	569	20241209	18.10	887	-24.24	20240110	569	18.10	20241209	887	-24.24	20240110	569	18.10	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
68	20241218	140353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	664	24	2	3.75	421437841	638182	736.97	639	681	637	832	448	640	660.37	1.77	0	44694	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	535	-3.75	0.38	12	0.79	-177.00	1734.00	887	20240110	-25.14	569	20241209	16.70	887	-25.14	20240110	569	16.70	20241209	887	-25.14	20240110	569	16.70	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
69	20241218	130353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	665	25	2	3.91	410719202	622034	718.33	639	681	637	832	448	640	660.28	1.77	0	38148	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	536	-3.76	0.38	12	0.77	-177.00	1734.00	887	20240110	-25.03	569	20241209	16.87	887	-25.03	20240110	569	16.87	20241209	887	-25.03	20240110	569	16.87	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
70	20241218	120354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	652	12	2	1.88	365112419	553335	638.99	639	681	637	832	448	640	659.84	1.77	0	42302	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	525	-3.68	0.38	12	0.69	-177.00	1734.00	887	20240110	-26.49	569	20241209	14.59	887	-26.49	20240110	569	14.59	20241209	887	-26.49	20240110	569	14.59	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
71	20241218	110354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	652	12	2	1.88	349544084	529426	611.38	639	681	637	832	448	640	660.23	1.77	0	40698	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	525	-3.68	0.38	12	0.66	-177.00	1734.00	887	20240110	-26.49	569	20241209	14.59	887	-26.49	20240110	569	14.59	20241209	887	-26.49	20240110	569	14.59	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
72	20241218	100353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	660	20	2	3.12	321508530	486602	561.93	639	681	637	832	448	640	660.72	1.77	0	48738	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	532	-3.73	0.38	12	0.60	-177.00	1734.00	887	20240110	-25.59	569	20241209	15.99	887	-25.59	20240110	569	15.99	20241209	887	-25.59	20240110	569	15.99	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
73	20241218	090355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	644	4	2	0.62	5982325	9347	10.79	639	644	637	832	448	640	640.03	1.77	0	5688	651	645	639	633	627	642	630	838	192	1000	460	1	1	80565149	519	-3.64	0.37	12	0.01	-177.00	1734.00	887	20240110	-27.40	569	20241209	13.18	887	-27.40	20240110	569	13.18	20241209	887	-27.40	20240110	569	13.18	20241209	1.13	N	025750	1000	837 억	1424098	N	N	0	N	N
74	20241217	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	-1	5	-0.16	45117067	70887	24.69	641	645	633	833	449	641	636.27	1.76	0	2138	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	516	-3.62	0.37	12	0.09	-177.00	1734.00	887	20240110	-27.85	569	20241209	12.48	887	-27.85	20240110	569	12.48	20241209	887	-27.85	20240110	569	12.48	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
75	20241217	150352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	641	0	3	0.00	42465474	66744	23.24	641	645	633	833	449	641	636.24	1.76	0	2151	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	516	-3.62	0.37	12	0.08	-177.00	1734.00	887	20240110	-27.73	569	20241209	12.65	887	-27.73	20240110	569	12.65	20241209	887	-27.73	20240110	569	12.65	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
76	20241217	140355	57	100.00	KOSPI		종이.목재	N	N	N	N	N	636	-5	5	-0.78	35919466	56496	19.67	641	645	633	833	449	641	635.79	1.76	0	2471	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	512	-3.59	0.37	12	0.07	-177.00	1734.00	887	20240110	-28.30	569	20241209	11.78	887	-28.30	20240110	569	11.78	20241209	887	-28.30	20240110	569	11.78	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
77	20241217	130347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	637	-4	5	-0.62	31624855	49736	17.32	641	645	633	833	449	641	635.85	1.76	0	-279	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	513	-3.60	0.37	12	0.06	-177.00	1734.00	887	20240110	-28.18	569	20241209	11.95	887	-28.18	20240110	569	11.95	20241209	887	-28.18	20240110	569	11.95	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
78	20241217	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	635	-6	5	-0.94	26742001	42039	14.64	641	645	634	833	449	641	636.12	1.76	0	-271	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	512	-3.59	0.37	12	0.05	-177.00	1734.00	887	20240110	-28.41	569	20241209	11.60	887	-28.41	20240110	569	11.60	20241209	887	-28.41	20240110	569	11.60	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
79	20241217	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	636	-5	5	-0.78	23963154	37665	13.12	641	645	634	833	449	641	636.22	1.76	0	-102	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	512	-3.59	0.37	12	0.05	-177.00	1734.00	887	20240110	-28.30	569	20241209	11.78	887	-28.30	20240110	569	11.78	20241209	887	-28.30	20240110	569	11.78	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
80	20241217	100345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	638	-3	5	-0.47	7173167	11232	3.91	641	645	635	833	449	641	638.64	1.76	0	-30	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	514	-3.60	0.37	12	0.01	-177.00	1734.00	887	20240110	-28.07	569	20241209	12.13	887	-28.07	20240110	569	12.13	20241209	887	-28.07	20240110	569	12.13	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
81	20241217	090352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	635	-6	5	-0.94	2461174	3850	1.34	641	642	635	833	449	641	639.27	1.76	0	-775	669	655	647	633	625	651	629	838	192	1000	460	1	1	80565149	512	-3.59	0.37	12	0.00	-177.00	1734.00	887	20240110	-28.41	569	20241209	11.60	887	-28.41	20240110	569	11.60	20241209	887	-28.41	20240110	569	11.60	20241209	1.13	N	025750	1000	837 억	1421960	N	N	3	N	N
82	20241216	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	641	-6	5	-0.93	186022685	287156	127.10	658	661	639	841	453	647	647.81	1.74	0	18621	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	516	-3.62	0.37	12	0.36	-177.00	1734.00	887	20240110	-27.73	569	20241209	12.65	887	-27.73	20240110	569	12.65	20241209	887	-27.73	20240110	569	12.65	20241209	1.18	N	025750	1000	837 억	1401603	N	N	3	N	N
83	20241216	150352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	-7	5	-1.08	180782236	278997	123.49	658	661	639	841	453	647	647.97	1.74	0	22616	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	516	-3.62	0.37	12	0.35	-177.00	1734.00	887	20240110	-27.85	569	20241209	12.48	887	-27.85	20240110	569	12.48	20241209	887	-27.85	20240110	569	12.48	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
84	20241216	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	648	1	2	0.15	140772315	216658	95.89	658	661	639	841	453	647	649.74	1.74	0	16709	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	522	-3.66	0.37	12	0.27	-177.00	1734.00	887	20240110	-26.94	569	20241209	13.88	887	-26.94	20240110	569	13.88	20241209	887	-26.94	20240110	569	13.88	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
85	20241216	130352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	654	7	2	1.08	130031897	200063	88.55	658	661	639	841	453	647	649.95	1.74	0	14921	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	527	-3.69	0.38	12	0.25	-177.00	1734.00	887	20240110	-26.27	569	20241209	14.94	887	-26.27	20240110	569	14.94	20241209	887	-26.27	20240110	569	14.94	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
86	20241216	120353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	654	7	2	1.08	100264409	154471	68.37	658	661	639	841	453	647	649.08	1.74	0	8522	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	527	-3.69	0.38	12	0.19	-177.00	1734.00	887	20240110	-26.27	569	20241209	14.94	887	-26.27	20240110	569	14.94	20241209	887	-26.27	20240110	569	14.94	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
87	20241216	110352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	653	6	2	0.93	94899719	146235	64.72	658	661	639	841	453	647	648.95	1.74	0	6726	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	526	-3.69	0.38	12	0.18	-177.00	1734.00	887	20240110	-26.38	569	20241209	14.76	887	-26.38	20240110	569	14.76	20241209	887	-26.38	20240110	569	14.76	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
88	20241216	100352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	646	-1	5	-0.15	75077476	115676	51.20	658	661	639	841	453	647	649.03	1.74	0	6694	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	520	-3.65	0.37	12	0.14	-177.00	1734.00	887	20240110	-27.17	569	20241209	13.53	887	-27.17	20240110	569	13.53	20241209	887	-27.17	20240110	569	13.53	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
89	20241216	090353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	658	11	2	1.70	14999282	22822	10.10	658	661	652	841	453	647	657.23	1.74	0	5531	666	656	640	630	614	661	635	838	194	1000	460	1	1	80565149	530	-3.72	0.38	12	0.03	-177.00	1734.00	887	20240110	-25.82	569	20241209	15.64	887	-25.82	20240110	569	15.64	20241209	887	-25.82	20240110	569	15.64	20241209	1.18	N	025750	1000	837 억	1401603	N	N	90	N	N
90	20241213	160346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	647	23	2	3.69	144106497	225737	48.21	624	650	624	811	437	624	638.32	1.71	0	20271	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	521	-3.66	0.37	12	0.28	-177.00	1734.00	887	20240110	-27.06	569	20241209	13.71	887	-27.06	20240110	569	13.71	20241209	887	-27.06	20240110	569	13.71	20241209	1.13	N	025750	1000	837 억	1381332	N	N	90	N	N
91	20241213	150351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	646	22	2	3.53	130845749	205237	43.83	624	650	624	811	437	624	637.53	1.71	0	17251	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	520	-3.65	0.37	12	0.25	-177.00	1734.00	887	20240110	-27.17	569	20241209	13.53	887	-27.17	20240110	569	13.53	20241209	887	-27.17	20240110	569	13.53	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
92	20241213	140352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	645	21	2	3.37	119880890	188315	40.22	624	647	624	811	437	624	636.60	1.71	0	16224	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	520	-3.64	0.37	12	0.23	-177.00	1734.00	887	20240110	-27.28	569	20241209	13.36	887	-27.28	20240110	569	13.36	20241209	887	-27.28	20240110	569	13.36	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
93	20241213	130352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	16	2	2.56	89246313	140763	30.06	624	642	624	811	437	624	634.02	1.71	0	11826	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	516	-3.62	0.37	12	0.17	-177.00	1734.00	887	20240110	-27.85	569	20241209	12.48	887	-27.85	20240110	569	12.48	20241209	887	-27.85	20240110	569	12.48	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
94	20241213	120352	57	100.00	KOSPI		종이.목재	N	N	N	N	N	633	9	2	1.44	69397251	109681	23.42	624	641	624	811	437	624	632.72	1.71	0	10216	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	510	-3.58	0.37	12	0.14	-177.00	1734.00	887	20240110	-28.64	569	20241209	11.25	887	-28.64	20240110	569	11.25	20241209	887	-28.64	20240110	569	11.25	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
95	20241213	110351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	632	8	2	1.28	66905041	105738	22.58	624	641	624	811	437	624	632.74	1.71	0	9220	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	509	-3.57	0.36	12	0.13	-177.00	1734.00	887	20240110	-28.75	569	20241209	11.07	887	-28.75	20240110	569	11.07	20241209	887	-28.75	20240110	569	11.07	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
96	20241213	100351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	16	2	2.56	50143793	79356	16.95	624	641	624	811	437	624	631.88	1.71	0	2798	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	516	-3.62	0.37	12	0.10	-177.00	1734.00	887	20240110	-27.85	569	20241209	12.48	887	-27.85	20240110	569	12.48	20241209	887	-27.85	20240110	569	12.48	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
97	20241213	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	626	2	2	0.32	297041	476	0.10	624	626	624	811	437	624	624.04	1.71	0	126	696	659	633	596	570	647	584	838	187	1000	440	1	1	80565149	504	-3.54	0.36	12	0.00	-177.00	1734.00	887	20240110	-29.43	569	20241209	10.02	887	-29.43	20240110	569	10.02	20241209	887	-29.43	20240110	569	10.02	20241209	1.13	N	025750	1000	837 억	1381332	N	N	0	N	N
98	20241212	160351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	624	4	2	0.65	297118343	467443	91.66	646	670	607	806	434	620	635.65	1.72	0	-1977	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	503	-3.53	0.36	12	0.58	-177.00	1734.00	887	20240110	-29.65	569	20241209	9.67	887	-29.65	20240110	569	9.67	20241209	887	-29.65	20240110	569	9.67	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
99	20241212	150350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	622	2	2	0.32	293998154	462442	90.68	646	670	607	806	434	620	635.75	1.72	0	-1631	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	501	-3.51	0.36	12	0.57	-177.00	1734.00	887	20240110	-29.88	569	20241209	9.31	887	-29.88	20240110	569	9.31	20241209	887	-29.88	20240110	569	9.31	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
100	20241212	140350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	619	-1	5	-0.16	283814748	446023	87.46	646	670	607	806	434	620	636.32	1.72	0	-1371	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	499	-3.50	0.36	12	0.55	-177.00	1734.00	887	20240110	-30.21	569	20241209	8.79	887	-30.21	20240110	569	8.79	20241209	887	-30.21	20240110	569	8.79	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
101	20241212	130348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	617	-3	5	-0.48	266562827	418188	82.00	646	670	607	806	434	620	637.42	1.72	0	1496	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	497	-3.49	0.36	12	0.52	-177.00	1734.00	887	20240110	-30.44	569	20241209	8.44	887	-30.44	20240110	569	8.44	20241209	887	-30.44	20240110	569	8.44	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
102	20241212	120348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	616	-4	5	-0.65	234485396	366105	71.79	646	670	607	806	434	620	640.49	1.72	0	43	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	496	-3.48	0.36	12	0.45	-177.00	1734.00	887	20240110	-30.55	569	20241209	8.26	887	-30.55	20240110	569	8.26	20241209	887	-30.55	20240110	569	8.26	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
103	20241212	110348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	641	21	2	3.39	177908447	275012	53.92	646	670	622	806	434	620	646.91	1.72	0	-3520	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	516	-3.62	0.37	12	0.34	-177.00	1734.00	887	20240110	-27.73	569	20241209	12.65	887	-27.73	20240110	569	12.65	20241209	887	-27.73	20240110	569	12.65	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
104	20241212	100346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	635	15	2	2.42	147787367	227697	44.65	646	670	622	806	434	620	649.05	1.72	0	175	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	512	-3.59	0.37	12	0.28	-177.00	1734.00	887	20240110	-28.41	569	20241209	11.60	887	-28.41	20240110	569	11.60	20241209	887	-28.41	20240110	569	11.60	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
105	20241212	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	659	39	2	6.29	60844800	93413	18.32	646	670	645	806	434	620	651.35	1.72	0	-14629	650	635	612	597	574	642	604	838	186	1000	440	1	1	80565149	531	-3.72	0.38	12	0.12	-177.00	1734.00	887	20240110	-25.70	569	20241209	15.82	887	-25.70	20240110	569	15.82	20241209	887	-25.70	20240110	569	15.82	20241209	1.17	N	025750	1000	837 억	1383271	N	N	0	N	N
106	20241211	160347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	620	30	2	5.08	311926401	508534	212.68	591	627	589	767	413	590	613.38	1.68	0	28618	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	500	-3.50	0.36	12	0.63	-177.00	1734.00	887	20240110	-30.10	569	20241209	8.96	887	-30.10	20240110	569	8.96	20241209	887	-30.10	20240110	569	8.96	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
107	20241211	150301	57	100.00	KOSPI		종이.목재	N	N	N	N	N	621	31	2	5.25	279499560	456179	190.78	591	627	589	767	413	590	612.70	1.68	0	27864	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	500	-3.51	0.36	12	0.57	-177.00	1734.00	887	20240110	-29.99	569	20241209	9.14	887	-29.99	20240110	569	9.14	20241209	887	-29.99	20240110	569	9.14	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
108	20241211	140349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	621	31	2	5.25	257620679	420885	176.02	591	627	589	767	413	590	612.09	1.68	0	21704	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	500	-3.51	0.36	12	0.52	-177.00	1734.00	887	20240110	-29.99	569	20241209	9.14	887	-29.99	20240110	569	9.14	20241209	887	-29.99	20240110	569	9.14	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
109	20241211	130350	57	100.00	KOSPI		종이.목재	N	N	N	N	N	611	21	2	3.56	226896572	371319	155.29	591	622	589	767	413	590	611.06	1.68	0	21086	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	492	-3.45	0.35	12	0.46	-177.00	1734.00	887	20240110	-31.12	569	20241209	7.38	887	-31.12	20240110	569	7.38	20241209	887	-31.12	20240110	569	7.38	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
110	20241211	120351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	609	19	2	3.22	204229434	334279	139.80	591	622	589	767	413	590	610.96	1.68	0	17754	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	491	-3.44	0.35	12	0.41	-177.00	1734.00	887	20240110	-31.34	569	20241209	7.03	887	-31.34	20240110	569	7.03	20241209	887	-31.34	20240110	569	7.03	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
111	20241211	110349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	613	23	2	3.90	78458206	129697	54.24	591	614	589	767	413	590	604.93	1.68	0	6925	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	494	-3.46	0.35	12	0.16	-177.00	1734.00	887	20240110	-30.89	569	20241209	7.73	887	-30.89	20240110	569	7.73	20241209	887	-30.89	20240110	569	7.73	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
112	20241211	100349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	607	17	2	2.88	48673278	80782	33.78	591	609	589	767	413	590	602.53	1.68	0	4191	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	489	-3.43	0.35	12	0.10	-177.00	1734.00	887	20240110	-31.57	569	20241209	6.68	887	-31.57	20240110	569	6.68	20241209	887	-31.57	20240110	569	6.68	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
113	20241211	090351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	590	0	3	0.00	1398677	2370	0.99	591	591	589	767	413	590	590.16	1.68	0	15	608	599	588	579	568	603	583	838	177	1000	420	1	1	80565149	475	-3.33	0.34	12	0.00	-177.00	1734.00	887	20240110	-33.48	569	20241209	3.69	887	-33.48	20240110	569	3.69	20241209	887	-33.48	20240110	569	3.69	20241209	1.28	N	025750	1000	837 억	1354691	N	N	3	N	N
114	20241210	160348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	590	13	2	2.25	139683953	237202	71.00	577	597	577	750	404	577	588.88	1.65	0	24874	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	475	-3.33	0.34	12	0.29	-177.00	1734.00	887	20240110	-33.48	569	20241209	3.69	887	-33.48	20240110	569	3.69	20241209	887	-33.48	20240110	569	3.69	20241209	1.36	N	025750	1000	837 억	1329817	N	N	3	N	N
115	20241210	150348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	594	17	2	2.95	137849945	234094	70.07	577	597	577	750	404	577	588.87	1.65	0	26995	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	479	-3.36	0.34	12	0.29	-177.00	1734.00	887	20240110	-33.03	569	20241209	4.39	887	-33.03	20240110	569	4.39	20241209	887	-33.03	20240110	569	4.39	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
116	20241210	140347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	593	16	2	2.77	94464805	160550	48.06	577	597	577	750	404	577	588.38	1.65	0	15523	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	478	-3.35	0.34	12	0.20	-177.00	1734.00	887	20240110	-33.15	569	20241209	4.22	887	-33.15	20240110	569	4.22	20241209	887	-33.15	20240110	569	4.22	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
117	20241210	130346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	594	17	2	2.95	81594075	138863	41.57	577	597	577	750	404	577	587.59	1.65	0	14213	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	479	-3.36	0.34	12	0.17	-177.00	1734.00	887	20240110	-33.03	569	20241209	4.39	887	-33.03	20240110	569	4.39	20241209	887	-33.03	20240110	569	4.39	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
118	20241210	120346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	595	18	2	3.12	76827200	130821	39.16	577	597	577	750	404	577	587.27	1.65	0	13308	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	479	-3.36	0.34	12	0.16	-177.00	1734.00	887	20240110	-32.92	569	20241209	4.57	887	-32.92	20240110	569	4.57	20241209	887	-32.92	20240110	569	4.57	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
119	20241210	110346	57	100.00	KOSPI		종이.목재	N	N	N	N	N	594	17	2	2.95	71873505	122495	36.67	577	595	577	750	404	577	586.75	1.65	0	13352	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	479	-3.36	0.34	12	0.15	-177.00	1734.00	887	20240110	-33.03	569	20241209	4.39	887	-33.03	20240110	569	4.39	20241209	887	-33.03	20240110	569	4.39	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
120	20241210	100347	57	100.00	KOSPI		종이.목재	N	N	N	N	N	590	13	2	2.25	50075596	85635	25.63	577	590	577	750	404	577	584.76	1.65	0	10407	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	475	-3.33	0.34	12	0.11	-177.00	1734.00	887	20240110	-33.48	569	20241209	3.69	887	-33.48	20240110	569	3.69	20241209	887	-33.48	20240110	569	3.69	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
121	20241210	090349	57	100.00	KOSPI		종이.목재	N	N	N	N	N	582	5	2	0.87	11252617	19457	5.82	577	582	577	750	404	577	578.33	1.65	0	4371	621	599	584	562	547	591	554	838	173	1000	410	1	1	80565149	469	-3.29	0.34	12	0.02	-177.00	1734.00	887	20240110	-34.39	569	20241209	2.28	887	-34.39	20240110	569	2.28	20241209	887	-34.39	20240110	569	2.28	20241209	1.36	N	025750	1000	837 억	1329817	N	N	0	N	N
122	20241209	160345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	577	-32	5	-5.25	193911674	333743	146.35	605	606	569	791	427	609	581.02	1.65	0	4388	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	465	-3.26	0.33	12	0.41	-177.00	1734.00	887	20240110	-34.95	569	20241209	1.41	887	-34.95	20240110	569	1.41	20241209	887	-34.95	20240110	569	1.41	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
123	20241209	150348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	573	-36	5	-5.91	180384245	310058	135.96	605	606	569	791	427	609	581.78	1.65	0	5280	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	462	-3.24	0.33	12	0.38	-177.00	1734.00	887	20240110	-35.40	569	20241209	0.70	887	-35.40	20240110	569	0.70	20241209	887	-35.40	20240110	569	0.70	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
124	20241209	140347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	570	-39	5	-6.40	162870717	279569	122.59	605	606	569	791	427	609	582.58	1.65	0	2341	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	459	-3.22	0.33	12	0.35	-177.00	1734.00	887	20240110	-35.74	569	20241209	0.18	887	-35.74	20240110	569	0.18	20241209	887	-35.74	20240110	569	0.18	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
125	20241209	130348	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	577	-32	5	-5.25	113376922	193206	84.72	605	606	577	791	427	609	586.82	1.65	0	2316	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	465	-3.26	0.33	12	0.24	-177.00	1734.00	887	20240110	-34.95	577	20241209	0.00	887	-34.95	20240110	577	0.00	20241209	887	-34.95	20240110	577	0.00	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
126	20241209	120346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	581	-28	5	-4.60	93361322	158641	69.56	605	606	579	791	427	609	588.51	1.65	0	2316	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	468	-3.28	0.34	12	0.20	-177.00	1734.00	887	20240110	-34.50	579	20241209	0.35	887	-34.50	20240110	579	0.35	20241209	887	-34.50	20240110	579	0.35	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
127	20241209	110347	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	587	-22	5	-3.61	74246369	125770	55.15	605	606	581	791	427	609	590.33	1.65	0	-498	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	473	-3.32	0.34	12	0.16	-177.00	1734.00	887	20240110	-33.82	581	20241209	1.03	887	-33.82	20240110	581	1.03	20241209	887	-33.82	20240110	581	1.03	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
128	20241209	100346	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	597	-12	5	-1.97	34805801	58498	25.65	605	606	590	791	427	609	594.99	1.65	0	-2031	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	481	-3.37	0.34	12	0.07	-177.00	1734.00	887	20240110	-32.69	590	20241209	1.19	887	-32.69	20240110	590	1.19	20241209	887	-32.69	20240110	590	1.19	20241209	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
129	20241209	090345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	601	-8	5	-1.31	4664362	7719	3.38	605	606	601	791	427	609	604.27	1.65	0	-499	635	622	610	597	585	616	591	838	182	1000	430	1	1	80565149	484	-3.40	0.35	12	0.01	-177.00	1734.00	887	20240110	-32.24	598	20241206	0.50	887	-32.24	20240110	598	0.50	20241206	887	-32.24	20240110	598	0.50	20241206	1.37	N	025750	1000	837 억	1325482	N	N	0	N	N
130	20241206	160344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	609	-14	5	-2.25	138143119	227504	145.41	620	623	598	809	437	623	607.21	1.64	0	5023	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	491	-3.44	0.35	12	0.28	-177.00	1734.00	890	20231129	-31.57	598	20241206	1.84	887	-31.34	20240110	598	1.84	20241206	887	-31.34	20240110	598	1.84	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
131	20241206	150345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	615	-8	5	-1.28	136157334	224244	143.32	620	623	598	809	437	623	607.18	1.64	0	5297	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	495	-3.47	0.35	12	0.28	-177.00	1734.00	890	20231129	-30.90	598	20241206	2.84	887	-30.67	20240110	598	2.84	20241206	887	-30.67	20240110	598	2.84	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
132	20241206	140343	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	605	-18	5	-2.89	122549376	201806	128.98	620	623	598	809	437	623	607.26	1.64	0	5985	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	487	-3.42	0.35	12	0.25	-177.00	1734.00	890	20231129	-32.02	598	20241206	1.17	887	-31.79	20240110	598	1.17	20241206	887	-31.79	20240110	598	1.17	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
133	20241206	130345	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	604	-19	5	-3.05	87264614	143147	91.49	620	623	603	809	437	623	609.62	1.64	0	5338	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	487	-3.41	0.35	12	0.18	-177.00	1734.00	890	20231129	-32.13	603	20241206	0.17	887	-31.91	20240110	603	0.17	20241206	887	-31.91	20240110	603	0.17	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
134	20241206	120342	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	605	-18	5	-2.89	75062423	122991	78.61	620	623	603	809	437	623	610.31	1.64	0	5881	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	487	-3.42	0.35	12	0.15	-177.00	1734.00	890	20231129	-32.02	603	20241206	0.33	887	-31.79	20240110	603	0.33	20241206	887	-31.79	20240110	603	0.33	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
135	20241206	110344	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	603	-20	5	-3.21	59274461	97024	62.01	620	623	603	809	437	623	610.93	1.64	0	441	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	486	-3.41	0.35	12	0.12	-177.00	1734.00	890	20231129	-32.25	603	20241206	0.00	887	-32.02	20240110	603	0.00	20241206	887	-32.02	20240110	603	0.00	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
136	20241206	100341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	613	-10	5	-1.61	20708249	33577	21.46	620	623	612	809	437	623	616.74	1.64	0	1460	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	494	-3.46	0.35	12	0.04	-177.00	1734.00	890	20231129	-31.12	612	20241206	0.16	887	-30.89	20240110	612	0.16	20241206	887	-30.89	20240110	612	0.16	20241206	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
137	20241206	090343	57	100.00	KOSPI		종이.목재	N	N	N	N	N	623	0	3	0.00	142900	230	0.15	620	623	620	809	437	623	621.30	1.64	0	0	675	649	634	608	593	641	600	838	186	1000	440	1	1	80565149	502	-3.52	0.36	12	0.00	-177.00	1734.00	890	20231129	-30.00	619	20241205	0.65	887	-29.76	20240110	619	0.65	20241205	887	-29.76	20240110	619	0.65	20241205	1.42	N	025750	1000	837 억	1320459	N	N	1	N	N
138	20241205	160338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	623	-6	5	-0.95	97466742	156166	48.03	632	660	619	817	441	629	624.12	1.64	0	-2958	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	502	-3.52	0.36	12	0.19	-177.00	1734.00	891	20231128	-30.08	619	20241205	0.65	887	-29.76	20240110	619	0.65	20241205	887	-29.76	20240110	619	0.65	20241205	1.42	N	025750	1000	837 억	1323417	N	N	1	N	N
139	20241205	150341	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	624	-5	5	-0.79	95055663	152301	46.84	632	660	619	817	441	629	624.13	1.64	0	-257	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	503	-3.53	0.36	12	0.19	-177.00	1734.00	891	20231128	-29.97	619	20241205	0.81	887	-29.65	20240110	619	0.81	20241205	887	-29.65	20240110	619	0.81	20241205	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
140	20241205	140339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	626	-3	5	-0.48	35432734	56419	17.35	632	660	623	817	441	629	628.03	1.64	0	-2875	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	504	-3.54	0.36	12	0.07	-177.00	1734.00	891	20231128	-29.74	623	20241205	0.48	887	-29.43	20240110	623	0.48	20241205	887	-29.43	20240110	623	0.48	20241205	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
141	20241205	130339	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	628	-1	5	-0.16	32448681	51652	15.89	632	660	623	817	441	629	628.22	1.64	0	-2347	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	506	-3.55	0.36	12	0.06	-177.00	1734.00	891	20231128	-29.52	623	20241205	0.80	887	-29.20	20240110	623	0.80	20241205	887	-29.20	20240110	623	0.80	20241205	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
142	20241205	120340	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	637	8	2	1.27	26954846	42948	13.21	632	660	623	817	441	629	627.62	1.64	0	-363	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	513	-3.60	0.37	12	0.05	-177.00	1734.00	891	20231128	-28.51	623	20241205	2.25	887	-28.18	20240110	623	2.25	20241205	887	-28.18	20240110	623	2.25	20241205	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
143	20241205	110338	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	627	-2	5	-0.32	11288837	18059	5.55	632	633	623	817	441	629	625.11	1.64	0	-1205	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	505	-3.54	0.36	12	0.02	-177.00	1734.00	891	20231128	-29.63	623	20241205	0.64	887	-29.31	20240110	623	0.64	20241205	887	-29.31	20240110	623	0.64	20241205	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
144	20241205	100337	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	627	-2	5	-0.32	5979891	9560	2.94	632	633	623	817	441	629	625.51	1.64	0	-1155	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	505	-3.54	0.36	12	0.01	-177.00	1734.00	891	20231128	-29.63	623	20241205	0.64	887	-29.31	20240110	623	0.64	20241205	887	-29.31	20240110	623	0.64	20241205	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
145	20241205	090339	57	100.00	KOSPI		종이.목재	N	N	N	N	N	629	0	3	0.00	1019525	1618	0.50	632	633	629	817	441	629	630.11	1.64	0	-36	646	637	630	621	614	634	618	838	188	1000	450	1	1	80565149	507	-3.55	0.36	12	0.00	-177.00	1734.00	891	20231128	-29.41	623	20241204	0.96	887	-29.09	20240110	623	0.96	20241204	887	-29.09	20240110	623	0.96	20241204	1.42	N	025750	1000	837 억	1323417	N	N	0	N	N
146	20241204	160334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	629	-12	5	-1.87	203526099	323564	349.68	632	639	623	833	449	641	629.01	1.65	0	-5028	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	507	-3.55	0.36	12	0.40	-177.00	1734.00	895	20231127	-29.72	623	20241204	0.96	887	-29.09	20240110	623	0.96	20241204	887	-29.09	20240110	623	0.96	20241204	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
147	20241204	150335	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	628	-13	5	-2.03	199508563	317173	342.77	632	639	623	833	449	641	629.02	1.65	0	-5264	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	506	-3.55	0.36	12	0.39	-177.00	1734.00	895	20231127	-29.83	623	20241204	0.80	887	-29.20	20240110	623	0.80	20241204	887	-29.20	20240110	623	0.80	20241204	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
148	20241204	140334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	624	-17	5	-2.65	196525668	312399	337.62	632	639	623	833	449	641	629.09	1.65	0	-5400	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	503	-3.53	0.36	12	0.39	-177.00	1734.00	895	20231127	-30.28	623	20241204	0.16	887	-29.65	20240110	623	0.16	20241204	887	-29.65	20240110	623	0.16	20241204	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
149	20241204	130334	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	627	-14	5	-2.18	182674352	290223	313.65	632	639	623	833	449	641	629.43	1.65	0	-5370	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	505	-3.54	0.36	12	0.36	-177.00	1734.00	895	20231127	-29.94	623	20241204	0.64	887	-29.31	20240110	623	0.64	20241204	887	-29.31	20240110	623	0.64	20241204	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
150	20241204	120332	57	100.00	KOSPI	신저가	종이.목재	N	N	N	N	N	626	-15	5	-2.34	171621178	272533	294.53	632	639	624	833	449	641	629.73	1.65	0	-5510	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	504	-3.54	0.36	12	0.34	-177.00	1734.00	895	20231127	-30.06	624	20241204	0.32	887	-29.43	20240110	624	0.32	20241204	887	-29.43	20240110	624	0.32	20241204	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
151	20241204	110326	57	100.00	KOSPI		종이.목재	N	N	N	N	N	629	-12	5	-1.87	89114476	140966	152.34	632	639	628	833	449	641	632.17	1.65	0	-3923	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	507	-3.55	0.36	12	0.17	-177.00	1734.00	895	20231127	-29.72	626	20241115	0.48	887	-29.09	20240110	626	0.48	20241115	887	-29.09	20240110	626	0.48	20241115	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
152	20241204	100327	57	100.00	KOSPI		종이.목재	N	N	N	N	N	635	-6	5	-0.94	71381679	112866	121.98	632	639	628	833	449	641	632.45	1.65	0	-5388	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	512	-3.59	0.37	12	0.14	-177.00	1734.00	895	20231127	-29.05	626	20241115	1.44	887	-28.41	20240110	626	1.44	20241115	887	-28.41	20240110	626	1.44	20241115	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
153	20241204	090332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	633	-8	5	-1.25	5591393	8835	9.55	632	633	632	833	449	641	632.87	1.65	0	-172	649	645	642	638	635	647	640	838	192	1000	460	1	1	80565149	510	-3.58	0.37	12	0.01	-177.00	1734.00	895	20231127	-29.27	626	20241115	1.12	887	-28.64	20240110	626	1.12	20241115	887	-28.64	20240110	626	1.12	20241115	1.41	N	025750	1000	837 억	1328498	N	N	2	N	N
154	20241203	160353	57	100.00	KOSPI		종이.목재	N	N	N	N	N	641	-5	5	-0.77	59282035	92454	61.67	639	646	639	839	453	646	641.21	1.65	0	-361	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	516	-3.62	0.37	12	0.11	-177.00	1734.00	905	20231124	-29.17	626	20241115	2.40	887	-27.73	20240110	626	2.40	20241115	887	-27.73	20240110	626	2.40	20241115	1.42	N	025750	1000	837 억	1328859	N	N	2	N	N
155	20241203	150358	57	100.00	KOSPI		종이.목재	N	N	N	N	N	642	-4	5	-0.62	56536876	88174	58.82	639	646	639	839	453	646	641.20	1.65	0	1279	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	517	-3.63	0.37	12	0.11	-177.00	1734.00	905	20231124	-29.06	626	20241115	2.56	887	-27.62	20240110	626	2.56	20241115	887	-27.62	20240110	626	2.56	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
156	20241203	140351	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	-6	5	-0.93	53567556	83546	55.73	639	646	639	839	453	646	641.17	1.65	0	1388	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	516	-3.62	0.37	12	0.10	-177.00	1734.00	905	20231124	-29.28	626	20241115	2.24	887	-27.85	20240110	626	2.24	20241115	887	-27.85	20240110	626	2.24	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
157	20241203	130348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	641	-5	5	-0.77	47362454	73861	49.27	639	646	639	839	453	646	641.24	1.65	0	1250	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	516	-3.62	0.37	12	0.09	-177.00	1734.00	905	20231124	-29.17	626	20241115	2.40	887	-27.73	20240110	626	2.40	20241115	887	-27.73	20240110	626	2.40	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
158	20241203	120402	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	-6	5	-0.93	42485668	66247	44.19	639	646	639	839	453	646	641.32	1.65	0	1518	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	516	-3.62	0.37	12	0.08	-177.00	1734.00	905	20231124	-29.28	626	20241115	2.24	887	-27.85	20240110	626	2.24	20241115	887	-27.85	20240110	626	2.24	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
159	20241203	110348	57	100.00	KOSPI		종이.목재	N	N	N	N	N	640	-6	5	-0.93	34113164	53180	35.47	639	646	639	839	453	646	641.47	1.65	0	2073	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	516	-3.62	0.37	12	0.07	-177.00	1734.00	905	20231124	-29.28	626	20241115	2.24	887	-27.85	20240110	626	2.24	20241115	887	-27.85	20240110	626	2.24	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
160	20241203	100340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	642	-4	5	-0.62	18125876	28232	18.83	639	646	639	839	453	646	642.03	1.65	0	1099	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	517	-3.63	0.37	12	0.04	-177.00	1734.00	905	20231124	-29.06	626	20241115	2.56	887	-27.62	20240110	626	2.56	20241115	887	-27.62	20240110	626	2.56	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
161	20241203	090340	57	100.00	KOSPI		종이.목재	N	N	N	N	N	645	-1	5	-0.15	1897260	2969	1.98	639	645	639	839	453	646	639.02	1.65	0	832	673	659	650	636	627	655	632	838	193	1000	460	1	1	80565149	520	-3.64	0.37	12	0.00	-177.00	1734.00	905	20231124	-28.73	626	20241115	3.04	887	-27.28	20240110	626	3.04	20241115	887	-27.28	20240110	626	3.04	20241115	1.42	N	025750	1000	837 억	1328859	N	N	0	N	N
162	20241202	160330	57	100.00	KOSPI		종이.목재	N	N	N	N	N	646	-14	5	-2.12	95899033	148210	220.78	661	664	641	858	462	660	647.05	1.65	0	-28302	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	520	-3.65	0.37	12	0.18	-177.00	1734.00	920	20231123	-29.78	626	20241115	3.19	887	-27.17	20240110	626	3.19	20241115	887	-27.17	20240110	626	3.19	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
163	20241202	150354	57	100.00	KOSPI		종이.목재	N	N	N	N	N	646	-14	5	-2.12	91192955	140872	209.85	661	664	642	858	462	660	647.35	1.65	0	-28091	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	520	-3.65	0.37	12	0.17	-177.00	1734.00	920	20231123	-29.78	626	20241115	3.19	887	-27.17	20240110	626	3.19	20241115	887	-27.17	20240110	626	3.19	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
164	20241202	140341	57	100.00	KOSPI		종이.목재	N	N	N	N	N	642	-18	5	-2.73	72907579	112419	167.46	661	664	642	858	462	660	648.53	1.65	0	-23924	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	517	-3.63	0.37	12	0.14	-177.00	1734.00	920	20231123	-30.22	626	20241115	2.56	887	-27.62	20240110	626	2.56	20241115	887	-27.62	20240110	626	2.56	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
165	20241202	130345	57	100.00	KOSPI		종이.목재	N	N	N	N	N	643	-17	5	-2.58	56511135	86921	129.48	661	664	643	858	462	660	650.14	1.65	0	-18643	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	518	-3.63	0.37	12	0.11	-177.00	1734.00	920	20231123	-30.11	626	20241115	2.72	887	-27.51	20240110	626	2.72	20241115	887	-27.51	20240110	626	2.72	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
166	20241202	120356	57	100.00	KOSPI		종이.목재	N	N	N	N	N	645	-15	5	-2.27	46023793	70650	105.24	661	664	643	858	462	660	651.43	1.65	0	-14704	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	520	-3.64	0.37	12	0.09	-177.00	1734.00	920	20231123	-29.89	626	20241115	3.04	887	-27.28	20240110	626	3.04	20241115	887	-27.28	20240110	626	3.04	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
167	20241202	110335	57	100.00	KOSPI		종이.목재	N	N	N	N	N	645	-15	5	-2.27	33323817	50973	75.93	661	664	645	858	462	660	653.75	1.65	0	-6726	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	520	-3.64	0.37	12	0.06	-177.00	1734.00	920	20231123	-29.89	626	20241115	3.04	887	-27.28	20240110	626	3.04	20241115	887	-27.28	20240110	626	3.04	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
168	20241202	100331	57	100.00	KOSPI		종이.목재	N	N	N	N	N	657	-3	5	-0.45	17737759	26962	40.16	661	664	655	858	462	660	657.88	1.65	0	-2488	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	529	-3.71	0.38	12	0.03	-177.00	1734.00	920	20231123	-28.59	626	20241115	4.95	887	-25.93	20240110	626	4.95	20241115	887	-25.93	20240110	626	4.95	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N
169	20241202	090332	57	100.00	KOSPI		종이.목재	N	N	N	N	N	663	3	2	0.45	25796	39	0.06	661	663	661	858	462	660	661.44	1.65	0	10	679	669	664	654	649	667	652	838	198	1000	470	1	1	80565149	534	-3.75	0.38	12	0.00	-177.00	1734.00	920	20231123	-27.93	626	20241115	5.91	887	-25.25	20240110	626	5.91	20241115	887	-25.25	20240110	626	5.91	20241115	1.42	N	025750	1000	837 억	1330261	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History