KissMeData/012690/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160317	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
3	20231229	150315	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
4	20231229	140314	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
5	20231229	130314	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
6	20231229	120314	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
7	20231229	110305	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
8	20231229	100306	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
9	20231229	090306	00	60.00	KOSPI	종이.목재	N	N	N	N	60	N	2625	15	2	0.57	66148145	25333	52.71	2620	2625	2600	3390	1830	2610	2610.25	0.66	21172	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	240510	N	N	6	N	N
10	20231228	160305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2625	15	2	0.57	63700605	24404	50.78	2620	2625	2600	3390	1830	2610	2610.25	0.60	0	-1359	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.07	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	219338	N	N	6	N	N
11	20231228	150307	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2625	15	2	0.57	59511755	22804	47.45	2620	2625	2600	3390	1830	2610	2609.71	0.60	0	-1606	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	960	41.02	1.24	12	0.06	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
12	20231228	140305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2610	0	3	0.00	53911345	20665	43.00	2620	2625	2600	3390	1830	2610	2608.82	0.60	0	-2111	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	955	40.78	1.23	12	0.06	64.00	2123.00	3190	20230224	-18.18	2395	20231020	8.98	3190	-18.18	20230224	2395	8.98	20231020	3190	-18.18	20230224	2395	8.98	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
13	20231228	130304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2615	5	2	0.19	43769590	16783	34.92	2620	2625	2600	3390	1830	2610	2607.97	0.60	0	-2435	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	956	40.86	1.23	12	0.05	64.00	2123.00	3190	20230224	-18.03	2395	20231020	9.19	3190	-18.03	20230224	2395	9.19	20231020	3190	-18.03	20230224	2395	9.19	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
14	20231228	120305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2610	0	3	0.00	38781275	14875	30.95	2620	2625	2600	3390	1830	2610	2607.14	0.60	0	-2345	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	955	40.78	1.23	12	0.04	64.00	2123.00	3190	20230224	-18.18	2395	20231020	8.98	3190	-18.18	20230224	2395	8.98	20231020	3190	-18.18	20230224	2395	8.98	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
15	20231228	110304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2605	-5	5	-0.19	33310585	12780	26.59	2620	2625	2600	3390	1830	2610	2606.46	0.60	0	-898	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	953	40.70	1.23	12	0.03	64.00	2123.00	3190	20230224	-18.34	2395	20231020	8.77	3190	-18.34	20230224	2395	8.77	20231020	3190	-18.34	20230224	2395	8.77	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
16	20231228	100303	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2605	-5	5	-0.19	28256370	10839	22.55	2620	2625	2600	3390	1830	2610	2606.92	0.60	0	126	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	953	40.70	1.23	12	0.03	64.00	2123.00	3190	20230224	-18.34	2395	20231020	8.77	3190	-18.34	20230224	2395	8.77	20231020	3190	-18.34	20230224	2395	8.77	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
17	20231228	090304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2610	0	3	0.00	1217920	465	0.97	2620	2620	2610	3390	1830	2610	2619.18	0.60	0	77	2693	2651	2628	2586	2563	2642	2577	189	780	500	1870	5	1	36571255	955	40.78	1.23	12	0.00	64.00	2123.00	3190	20230224	-18.18	2395	20231020	8.98	3190	-18.18	20230224	2395	8.98	20231020	3190	-18.18	20230224	2395	8.98	20231020	2.06	N	012690	500	188 억	219338	N	N	0	N	N
18	20231227	160304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2610	-5	5	-0.19	124704505	47164	64.07	2610	2670	2605	3395	1835	2615	2644.06	0.63	0	-10167	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	955	40.78	1.23	12	0.13	64.00	2123.00	3190	20230224	-18.18	2395	20231020	8.98	3190	-18.18	20230224	2395	8.98	20231020	3190	-18.18	20230224	2395	8.98	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
19	20231227	150305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2635	20	2	0.76	121164420	45808	62.23	2610	2670	2605	3395	1835	2615	2645.05	0.63	0	-9416	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	964	41.17	1.24	12	0.13	64.00	2123.00	3190	20230224	-17.40	2395	20231020	10.02	3190	-17.40	20230224	2395	10.02	20231020	3190	-17.40	20230224	2395	10.02	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
20	20231227	140305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2635	20	2	0.76	119752635	45271	61.50	2610	2670	2605	3395	1835	2615	2645.24	0.63	0	-9210	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	964	41.17	1.24	12	0.12	64.00	2123.00	3190	20230224	-17.40	2395	20231020	10.02	3190	-17.40	20230224	2395	10.02	20231020	3190	-17.40	20230224	2395	10.02	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
21	20231227	130303	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2615	0	3	0.00	114933055	43431	59.00	2610	2670	2605	3395	1835	2615	2646.34	0.63	0	-8619	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	956	40.86	1.23	12	0.12	64.00	2123.00	3190	20230224	-18.03	2395	20231020	9.19	3190	-18.03	20230224	2395	9.19	20231020	3190	-18.03	20230224	2395	9.19	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
22	20231227	120302	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2625	10	2	0.38	111903595	42274	57.43	2610	2670	2605	3395	1835	2615	2647.10	0.63	0	-8617	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	960	41.02	1.24	12	0.12	64.00	2123.00	3190	20230224	-17.71	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
23	20231227	110305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2645	30	2	1.15	107057565	40431	54.93	2610	2670	2605	3395	1835	2615	2647.91	0.63	0	-9189	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	967	41.33	1.25	12	0.11	64.00	2123.00	3190	20230224	-17.08	2395	20231020	10.44	3190	-17.08	20230224	2395	10.44	20231020	3190	-17.08	20230224	2395	10.44	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
24	20231227	100304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2640	25	2	0.96	90969225	34347	46.66	2610	2670	2605	3395	1835	2615	2648.53	0.63	0	-6270	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	965	41.25	1.24	12	0.09	64.00	2123.00	3190	20230224	-17.24	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3190	-17.24	20230224	2395	10.23	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
25	20231227	090305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2605	-10	5	-0.38	2682085	1028	1.40	2610	2610	2605	3395	1835	2615	2609.03	0.63	0	-458	2638	2626	2608	2596	2578	2630	2600	189	780	500	1880	5	1	36571255	953	40.70	1.23	12	0.00	64.00	2123.00	3190	20230224	-18.34	2395	20231020	8.77	3190	-18.34	20230224	2395	8.77	20231020	3190	-18.34	20230224	2395	8.77	20231020	2.05	N	012690	500	188 억	229695	N	N	0	N	N
26	20231226	160304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2615	0	3	0.00	191746345	73610	163.26	2615	2620	2590	3395	1835	2615	2604.88	0.69	0	-21211	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	956	40.86	1.23	12	0.20	64.00	2123.00	3190	20230224	-18.03	2395	20231020	9.19	3190	-18.03	20230224	2395	9.19	20231020	3190	-18.03	20230224	2395	9.19	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
27	20231226	150303	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2595	-20	5	-0.76	141181530	54265	120.35	2615	2620	2590	3395	1835	2615	2601.71	0.69	0	-15819	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	949	40.55	1.22	12	0.15	64.00	2123.00	3190	20230224	-18.65	2395	20231020	8.35	3190	-18.65	20230224	2395	8.35	20231020	3190	-18.65	20230224	2395	8.35	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
28	20231226	140305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2610	-5	5	-0.19	123719665	47543	105.44	2615	2620	2590	3395	1835	2615	2602.27	0.69	0	-14237	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	955	40.78	1.23	12	0.13	64.00	2123.00	3190	20230224	-18.18	2395	20231020	8.98	3190	-18.18	20230224	2395	8.98	20231020	3190	-18.18	20230224	2395	8.98	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
29	20231226	130304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2605	-10	5	-0.38	78652745	30191	66.96	2615	2620	2590	3395	1835	2615	2605.17	0.69	0	-12392	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	953	40.70	1.23	12	0.08	64.00	2123.00	3190	20230224	-18.34	2395	20231020	8.77	3190	-18.34	20230224	2395	8.77	20231020	3190	-18.34	20230224	2395	8.77	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
30	20231226	120305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2600	-15	5	-0.57	55561225	21291	47.22	2615	2620	2595	3395	1835	2615	2609.61	0.69	0	-12277	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	951	40.62	1.22	12	0.06	64.00	2123.00	3190	20230224	-18.50	2395	20231020	8.56	3190	-18.50	20230224	2395	8.56	20231020	3190	-18.50	20230224	2395	8.56	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
31	20231226	110306	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2610	-5	5	-0.19	46913625	17968	39.85	2615	2620	2595	3395	1835	2615	2610.95	0.69	0	-11613	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	955	40.78	1.23	12	0.05	64.00	2123.00	3190	20230224	-18.18	2395	20231020	8.98	3190	-18.18	20230224	2395	8.98	20231020	3190	-18.18	20230224	2395	8.98	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
32	20231226	100304	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2605	-10	5	-0.38	17997110	6907	15.32	2615	2620	2595	3395	1835	2615	2605.63	0.69	0	-1060	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	953	40.70	1.23	12	0.02	64.00	2123.00	3190	20230224	-18.34	2395	20231020	8.77	3190	-18.34	20230224	2395	8.77	20231020	3190	-18.34	20230224	2395	8.77	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
33	20231226	090305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2615	0	3	0.00	3140430	1199	2.66	2615	2620	2615	3395	1835	2615	2619.21	0.69	0	-3	2648	2631	2618	2601	2588	2625	2595	189	780	500	1880	5	1	36571255	956	40.86	1.23	12	0.00	64.00	2123.00	3190	20230224	-18.03	2395	20231020	9.19	3190	-18.03	20230224	2395	9.19	20231020	3190	-18.03	20230224	2395	9.19	20231020	2.05	N	012690	500	188 억	250844	N	N	1	N	N
34	20231222	160302	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2615	-20	5	-0.76	117996950	45087	107.39	2630	2635	2605	3425	1845	2635	2617.09	0.70	0	-6379	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	956	40.86	1.23	12	0.12	64.00	2123.00	3295	20221220	-20.64	2395	20231020	9.19	3190	-18.03	20230224	2395	9.19	20231020	3190	-18.03	20230224	2395	9.19	20231020	2.06	N	012690	500	188 억	257214	N	N	1	N	N
35	20231222	150301	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2615	-20	5	-0.76	105787105	40421	96.27	2630	2635	2605	3425	1845	2635	2617.13	0.70	0	-6152	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	956	40.86	1.23	12	0.11	64.00	2123.00	3295	20221220	-20.64	2395	20231020	9.19	3190	-18.03	20230224	2395	9.19	20231020	3190	-18.03	20230224	2395	9.19	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
36	20231222	140300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2620	-15	5	-0.57	70430445	26900	64.07	2630	2635	2605	3425	1845	2635	2618.23	0.70	0	-3993	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	958	40.94	1.23	12	0.07	64.00	2123.00	3295	20221220	-20.49	2395	20231020	9.39	3190	-17.87	20230224	2395	9.39	20231020	3190	-17.87	20230224	2395	9.39	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
37	20231222	130258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2620	-15	5	-0.57	61690985	23559	56.11	2630	2635	2605	3425	1845	2635	2618.57	0.70	0	-3993	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	958	40.94	1.23	12	0.06	64.00	2123.00	3295	20221220	-20.49	2395	20231020	9.39	3190	-17.87	20230224	2395	9.39	20231020	3190	-17.87	20230224	2395	9.39	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
38	20231222	120259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2625	-10	5	-0.38	53688945	20501	48.83	2630	2635	2605	3425	1845	2635	2618.85	0.70	0	-3993	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	960	41.02	1.24	12	0.06	64.00	2123.00	3295	20221220	-20.33	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
39	20231222	110301	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2620	-15	5	-0.57	51015370	19481	46.40	2630	2635	2605	3425	1845	2635	2618.72	0.70	0	-3993	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	958	40.94	1.23	12	0.05	64.00	2123.00	3295	20221220	-20.49	2395	20231020	9.39	3190	-17.87	20230224	2395	9.39	20231020	3190	-17.87	20230224	2395	9.39	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
40	20231222	100259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2625	-10	5	-0.38	33188275	12661	30.16	2630	2635	2610	3425	1845	2635	2621.30	0.70	0	-2977	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	960	41.02	1.24	12	0.03	64.00	2123.00	3295	20221220	-20.33	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3190	-17.71	20230224	2395	9.60	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
41	20231222	090258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2635	0	3	0.00	1000115	380	0.91	2630	2635	2630	3425	1845	2635	2631.88	0.70	0	-143	2678	2656	2643	2621	2608	2650	2615	189	790	500	1890	5	1	36571255	964	41.17	1.24	12	0.00	64.00	2123.00	3295	20221220	-20.03	2395	20231020	10.02	3190	-17.40	20230224	2395	10.02	20231020	3190	-17.40	20230224	2395	10.02	20231020	2.06	N	012690	500	188 억	257214	N	N	0	N	N
42	20231221	160259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2635	-35	5	-1.31	110901810	41967	95.41	2665	2665	2630	3470	1870	2670	2642.60	0.69	0	4170	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	964	41.17	1.24	12	0.11	64.00	2123.00	3295	20221220	-20.03	2395	20231020	10.02	3190	-17.40	20230224	2395	10.02	20231020	3190	-17.40	20230224	2395	10.02	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
43	20231221	150300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2645	-25	5	-0.94	97584935	36924	83.95	2665	2665	2630	3470	1870	2670	2642.86	0.69	0	4035	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	967	41.33	1.25	12	0.10	64.00	2123.00	3295	20221220	-19.73	2395	20231020	10.44	3190	-17.08	20230224	2395	10.44	20231020	3190	-17.08	20230224	2395	10.44	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
44	20231221	140257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2645	-25	5	-0.94	84861135	32109	73.00	2665	2665	2630	3470	1870	2670	2642.91	0.69	0	4138	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	967	41.33	1.25	12	0.09	64.00	2123.00	3295	20221220	-19.73	2395	20231020	10.44	3190	-17.08	20230224	2395	10.44	20231020	3190	-17.08	20230224	2395	10.44	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
45	20231221	130259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2650	-20	5	-0.75	68480525	25893	58.87	2665	2665	2635	3470	1870	2670	2644.75	0.69	0	4725	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	969	41.41	1.25	12	0.07	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3190	-16.93	20230224	2395	10.65	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
46	20231221	120259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2660	-10	5	-0.37	58049825	21945	49.89	2665	2665	2635	3470	1870	2670	2645.24	0.69	0	4378	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	973	41.56	1.25	12	0.06	64.00	2123.00	3295	20221220	-19.27	2395	20231020	11.06	3190	-16.61	20230224	2395	11.06	20231020	3190	-16.61	20230224	2395	11.06	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
47	20231221	110300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2650	-20	5	-0.75	36290175	13714	31.18	2665	2665	2635	3470	1870	2670	2646.21	0.69	0	3878	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	969	41.41	1.25	12	0.04	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3190	-16.93	20230224	2395	10.65	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
48	20231221	100257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2650	-20	5	-0.75	20347780	7685	17.47	2665	2665	2640	3470	1870	2670	2647.73	0.69	0	3343	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	969	41.41	1.25	12	0.02	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3190	-16.93	20230224	2395	10.65	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
49	20231221	090259	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2665	-5	5	-0.19	31980	12	0.03	2665	2665	2665	3470	1870	2670	2665.00	0.69	0	0	2696	2682	2661	2647	2626	2690	2655	189	800	500	1920	5	1	36571255	975	41.64	1.26	12	0.00	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3190	-16.46	20230224	2395	11.27	20231020	2.06	N	012690	500	188 억	252628	N	N	0	N	N
50	20231220	160300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2670	15	2	0.56	116896355	43984	157.61	2655	2675	2640	3450	1860	2655	2657.70	0.66	0	9837	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	976	41.72	1.26	12	0.12	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
51	20231220	150314	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2670	15	2	0.56	111505735	41965	150.37	2655	2675	2640	3450	1860	2655	2657.11	0.66	0	9846	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	976	41.72	1.26	12	0.11	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
52	20231220	140318	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2670	15	2	0.56	89560955	33708	120.79	2655	2675	2640	3450	1860	2655	2656.96	0.66	0	9692	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	976	41.72	1.26	12	0.09	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
53	20231220	130317	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2675	20	2	0.75	74079680	27892	99.95	2655	2675	2640	3450	1860	2655	2655.95	0.66	0	9458	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	978	41.80	1.26	12	0.08	64.00	2123.00	3295	20221220	-18.82	2395	20231020	11.69	3190	-16.14	20230224	2395	11.69	20231020	3295	-18.82	20221220	2395	11.69	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
54	20231220	120258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2665	10	2	0.38	53859685	20313	72.79	2655	2670	2640	3450	1860	2655	2651.49	0.66	0	5073	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	975	41.64	1.26	12	0.06	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
55	20231220	110300	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2655	0	3	0.00	36480880	13779	49.37	2655	2655	2640	3450	1860	2655	2647.57	0.66	0	4497	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	971	41.48	1.25	12	0.04	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
56	20231220	100258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2650	-5	5	-0.19	21456485	8113	29.07	2655	2655	2640	3450	1860	2655	2644.70	0.66	0	2805	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	969	41.41	1.25	12	0.02	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
57	20231220	090258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2655	0	3	0.00	2655	1	0.00	2655	2655	2655	3450	1860	2655	2655.00	0.66	0	0	2691	2672	2651	2632	2611	2662	2622	189	795	500	1910	5	1	36571255	971	41.48	1.25	12	0.00	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.08	N	012690	500	188 억	242978	N	N	0	N	N
58	20231219	160259	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	-5	5	-0.19	73862640	27907	58.20	2660	2670	2630	3455	1865	2660	2646.74	0.65	0	3232	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	971	41.48	1.25	12	0.08	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
59	20231219	150300	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2645	-15	5	-0.56	66293715	25048	52.24	2660	2670	2630	3455	1865	2660	2646.67	0.65	0	3422	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	967	41.33	1.25	12	0.07	64.00	2123.00	3295	20221220	-19.73	2395	20231020	10.44	3190	-17.08	20230224	2395	10.44	20231020	3295	-19.73	20221220	2395	10.44	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
60	20231219	140300	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	5	2	0.19	60568660	22882	47.72	2660	2670	2630	3455	1865	2660	2647.00	0.65	0	3502	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	975	41.64	1.26	12	0.06	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
61	20231219	130259	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	-10	5	-0.38	53003525	20032	41.78	2660	2665	2630	3455	1865	2660	2645.94	0.65	0	4884	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	969	41.41	1.25	12	0.05	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
62	20231219	120300	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	-5	5	-0.19	46263855	17493	36.48	2660	2665	2630	3455	1865	2660	2644.71	0.65	0	4884	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	971	41.48	1.25	12	0.05	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
63	20231219	110300	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	-5	5	-0.19	39348565	14886	31.04	2660	2665	2630	3455	1865	2660	2643.33	0.65	0	4843	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	971	41.48	1.25	12	0.04	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
64	20231219	100258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2640	-20	5	-0.75	20042635	7576	15.80	2660	2665	2630	3455	1865	2660	2645.54	0.65	0	2604	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	965	41.25	1.24	12	0.02	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
65	20231219	090258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	5	2	0.19	180885	68	0.14	2660	2665	2660	3455	1865	2660	2660.07	0.65	0	1	2683	2671	2648	2636	2613	2677	2642	189	795	500	1910	5	1	36571255	975	41.64	1.26	12	0.00	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.07	N	012690	500	188 억	239538	N	N	0	N	N
66	20231218	160259	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2660	10	2	0.38	126521725	47949	118.58	2625	2660	2625	3445	1855	2650	2638.67	0.62	0	8169	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	973	41.56	1.25	12	0.13	64.00	2123.00	3295	20221220	-19.27	2395	20231020	11.06	3190	-16.61	20230224	2395	11.06	20231020	3295	-19.27	20221220	2395	11.06	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
67	20231218	150258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2660	10	2	0.38	120027745	45493	112.51	2625	2660	2625	3445	1855	2650	2638.38	0.62	0	7220	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	973	41.56	1.25	12	0.12	64.00	2123.00	3295	20221220	-19.27	2395	20231020	11.06	3190	-16.61	20230224	2395	11.06	20231020	3295	-19.27	20221220	2395	11.06	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
68	20231218	140258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	0	3	0.00	113735220	43122	106.65	2625	2660	2625	3445	1855	2650	2637.52	0.62	0	7171	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	969	41.41	1.25	12	0.12	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
69	20231218	130258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2660	10	2	0.38	110255510	41809	103.40	2625	2660	2625	3445	1855	2650	2637.12	0.62	0	7148	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	973	41.56	1.25	12	0.11	64.00	2123.00	3295	20221220	-19.27	2395	20231020	11.06	3190	-16.61	20230224	2395	11.06	20231020	3295	-19.27	20221220	2395	11.06	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
70	20231218	120256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2640	-10	5	-0.38	93221865	35364	87.46	2625	2660	2625	3445	1855	2650	2636.07	0.62	0	4498	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	965	41.25	1.24	12	0.10	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
71	20231218	110257	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2645	-5	5	-0.19	84804630	32170	79.56	2625	2660	2625	3445	1855	2650	2636.14	0.62	0	3192	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	967	41.33	1.25	12	0.09	64.00	2123.00	3295	20221220	-19.73	2395	20231020	10.44	3190	-17.08	20230224	2395	10.44	20231020	3295	-19.73	20221220	2395	10.44	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
72	20231218	100257	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	5	2	0.19	23508320	8918	22.06	2625	2660	2625	3445	1855	2650	2636.05	0.62	0	685	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	971	41.48	1.25	12	0.02	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
73	20231218	090254	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2640	-10	5	-0.38	14326900	5455	13.49	2625	2645	2625	3445	1855	2650	2626.38	0.62	0	653	2710	2680	2655	2625	2600	2677	2622	189	795	500	1900	5	1	36571255	965	41.25	1.24	12	0.01	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.08	N	012690	500	188 억	227814	N	N	1	N	N
74	20231215	160256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	-5	5	-0.19	107198925	40434	79.74	2650	2685	2630	3450	1860	2655	2651.21	0.61	0	3451	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	969	41.41	1.25	12	0.11	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
75	20231215	150258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	-5	5	-0.19	97791200	36871	72.72	2650	2685	2630	3450	1860	2655	2652.25	0.61	0	3427	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	969	41.41	1.25	12	0.10	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
76	20231215	140257	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	0	3	0.00	89027015	33554	66.17	2650	2685	2630	3450	1860	2655	2653.25	0.61	0	3201	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	971	41.48	1.25	12	0.09	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
77	20231215	130255	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	10	2	0.38	71189820	26813	52.88	2650	2685	2630	3450	1860	2655	2655.05	0.61	0	2632	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	975	41.64	1.26	12	0.07	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
78	20231215	120256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2660	5	2	0.19	69269005	26090	51.45	2650	2685	2630	3450	1860	2655	2655.00	0.61	0	2632	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	973	41.56	1.25	12	0.07	64.00	2123.00	3295	20221220	-19.27	2395	20231020	11.06	3190	-16.61	20230224	2395	11.06	20231020	3295	-19.27	20221220	2395	11.06	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
79	20231215	110256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	10	2	0.38	40940260	15401	30.37	2650	2685	2630	3450	1860	2655	2658.29	0.61	0	-214	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	975	41.64	1.26	12	0.04	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
80	20231215	100257	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2675	20	2	0.75	34537565	13005	25.65	2650	2685	2630	3450	1860	2655	2655.71	0.61	0	279	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	978	41.80	1.26	12	0.04	64.00	2123.00	3295	20221220	-18.82	2395	20231020	11.69	3190	-16.14	20230224	2395	11.69	20231020	3295	-18.82	20221220	2395	11.69	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
81	20231215	090255	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2635	-20	5	-0.75	9341940	3538	6.98	2650	2650	2630	3450	1860	2655	2640.46	0.61	0	2271	2721	2687	2646	2612	2571	2705	2630	189	795	500	1910	5	1	36571255	964	41.17	1.24	12	0.01	64.00	2123.00	3295	20221220	-20.03	2395	20231020	10.02	3190	-17.40	20230224	2395	10.02	20231020	3295	-20.03	20221220	2395	10.02	20231020	2.07	N	012690	500	188 억	223265	N	N	1	N	N
82	20231214	160256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	20	2	0.76	130989120	49549	50.28	2645	2680	2605	3425	1845	2635	2643.61	0.63	0	8888	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	971	41.48	1.25	12	0.14	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.08	N	012690	500	188 억	231135	N	N	1	N	N
83	20231214	150303	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2670	35	2	1.33	116202475	44013	44.66	2645	2670	2605	3425	1845	2635	2640.19	0.63	0	10722	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	976	41.72	1.26	12	0.12	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
84	20231214	140304	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	20	2	0.76	87992940	33407	33.90	2645	2660	2605	3425	1845	2635	2633.97	0.63	0	4211	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	971	41.48	1.25	12	0.09	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
85	20231214	130258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2625	-10	5	-0.38	72234250	27438	27.84	2645	2660	2605	3425	1845	2635	2632.64	0.63	0	1035	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	960	41.02	1.24	12	0.08	64.00	2123.00	3295	20221220	-20.33	2395	20231020	9.60	3190	-17.71	20230224	2395	9.60	20231020	3295	-20.33	20221220	2395	9.60	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
86	20231214	120306	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2640	5	2	0.19	67312565	25570	25.95	2645	2660	2605	3425	1845	2635	2632.48	0.63	0	1014	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	965	41.25	1.24	12	0.07	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
87	20231214	110258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2630	-5	5	-0.19	42044555	15925	16.16	2645	2660	2625	3425	1845	2635	2640.16	0.63	0	-81	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	962	41.09	1.24	12	0.04	64.00	2123.00	3295	20221220	-20.18	2395	20231020	9.81	3190	-17.55	20230224	2395	9.81	20231020	3295	-20.18	20221220	2395	9.81	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
88	20231214	100254	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	15	2	0.57	16253735	6138	6.23	2645	2660	2640	3425	1845	2635	2648.05	0.63	0	714	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	969	41.41	1.25	12	0.02	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
89	20231214	090243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	15	2	0.57	1392885	526	0.53	2645	2650	2645	3425	1845	2635	2648.07	0.63	0	103	2688	2661	2643	2616	2598	2652	2607	189	790	500	1890	5	1	36571255	969	41.41	1.25	12	0.00	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.08	N	012690	500	188 억	231135	N	N	0	N	N
90	20231213	160254	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2635	-35	5	-1.31	257961445	97705	159.01	2670	2670	2625	3470	1870	2670	2640.21	0.58	0	20310	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	964	41.17	1.24	12	0.27	64.00	2123.00	3295	20221220	-20.03	2395	20231020	10.02	3190	-17.40	20230224	2395	10.02	20231020	3295	-20.03	20221220	2395	10.02	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
91	20231213	150301	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	-20	5	-0.75	252742625	95722	155.78	2670	2670	2625	3470	1870	2670	2640.38	0.58	0	20476	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	969	41.41	1.25	12	0.26	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
92	20231213	140302	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	-20	5	-0.75	244863535	92732	150.91	2670	2670	2625	3470	1870	2670	2640.55	0.58	0	20739	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	969	41.41	1.25	12	0.25	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
93	20231213	130259	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	-5	5	-0.19	155143230	58646	95.44	2670	2670	2630	3470	1870	2670	2645.42	0.58	0	12281	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	975	41.64	1.26	12	0.16	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
94	20231213	120259	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2650	-20	5	-0.75	110335595	41739	67.93	2670	2670	2630	3470	1870	2670	2643.46	0.58	0	7109	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	969	41.41	1.25	12	0.11	64.00	2123.00	3295	20221220	-19.58	2395	20231020	10.65	3190	-16.93	20230224	2395	10.65	20231020	3295	-19.58	20221220	2395	10.65	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
95	20231213	110259	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	-15	5	-0.56	104640635	39593	64.43	2670	2670	2630	3470	1870	2670	2642.90	0.58	0	7347	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	971	41.48	1.25	12	0.11	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
96	20231213	100301	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2640	-30	5	-1.12	74700550	28232	45.95	2670	2670	2630	3470	1870	2670	2645.95	0.58	0	6310	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	965	41.25	1.24	12	0.08	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
97	20231213	090256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	-5	5	-0.19	4041380	1514	2.46	2670	2670	2665	3470	1870	2670	2669.34	0.58	0	607	2770	2720	2690	2640	2610	2705	2625	189	800	500	1920	5	1	36571255	975	41.64	1.26	12	0.00	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.07	N	012690	500	188 억	210925	N	N	0	N	N
98	20231212	160247	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2670	-30	5	-1.11	161623110	60217	75.63	2700	2740	2660	3510	1890	2700	2684.03	0.57	0	2740	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	976	41.72	1.26	12	0.16	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
99	20231212	150253	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2670	-30	5	-1.11	142362530	52994	66.56	2700	2740	2660	3510	1890	2700	2686.39	0.57	0	2788	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	976	41.72	1.26	12	0.14	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
100	20231212	140243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2690	-10	5	-0.37	124117090	46166	57.99	2700	2740	2660	3510	1890	2700	2688.50	0.57	0	3034	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	984	42.03	1.27	12	0.13	64.00	2123.00	3295	20221220	-18.36	2395	20231020	12.32	3190	-15.67	20230224	2395	12.32	20231020	3295	-18.36	20221220	2395	12.32	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
101	20231212	130241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2700	0	3	0.00	107498960	39951	50.18	2700	2740	2660	3510	1890	2700	2690.77	0.57	0	2679	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	987	42.19	1.27	12	0.11	64.00	2123.00	3295	20221220	-18.06	2395	20231020	12.73	3190	-15.36	20230224	2395	12.73	20231020	3295	-18.06	20221220	2395	12.73	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
102	20231212	120240	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2690	-10	5	-0.37	101257230	37630	47.26	2700	2740	2660	3510	1890	2700	2690.86	0.57	0	2857	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	984	42.03	1.27	12	0.10	64.00	2123.00	3295	20221220	-18.36	2395	20231020	12.32	3190	-15.67	20230224	2395	12.32	20231020	3295	-18.36	20221220	2395	12.32	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
103	20231212	110242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2680	-20	5	-0.74	94741580	35204	44.22	2700	2740	2660	3510	1890	2700	2691.22	0.57	0	2832	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	980	41.88	1.26	12	0.10	64.00	2123.00	3295	20221220	-18.66	2395	20231020	11.90	3190	-15.99	20230224	2395	11.90	20231020	3295	-18.66	20221220	2395	11.90	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
104	20231212	100252	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2705	5	2	0.19	57045710	21122	26.53	2700	2740	2675	3510	1890	2700	2700.77	0.57	0	805	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	989	42.27	1.27	12	0.06	64.00	2123.00	3295	20221220	-17.91	2395	20231020	12.94	3190	-15.20	20230224	2395	12.94	20231020	3295	-17.91	20221220	2395	12.94	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
105	20231212	090249	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2700	0	3	0.00	4792520	1775	2.23	2700	2705	2700	3510	1890	2700	2700.01	0.57	0	342	2770	2735	2715	2680	2660	2725	2670	189	810	500	1940	5	1	36571255	987	42.19	1.27	12	0.00	64.00	2123.00	3295	20221220	-18.06	2395	20231020	12.73	3190	-15.36	20230224	2395	12.73	20231020	3295	-18.06	20221220	2395	12.73	20231020	2.06	N	012690	500	188 억	207326	N	N	0	N	N
106	20231211	160251	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2700	-30	5	-1.10	214272605	79028	58.74	2705	2750	2695	3545	1915	2730	2711.35	0.58	6956	-1374	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	987	42.19	1.27	12	0.22	64.00	2123.00	3295	20221220	-18.06	2395	20231020	12.73	3190	-15.36	20230224	2395	12.73	20231020	3295	-18.06	20221220	2395	12.73	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
107	20231211	150249	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2715	-15	5	-0.55	193943095	71497	53.14	2705	2750	2700	3545	1915	2730	2712.60	0.58	6956	-922	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	993	42.42	1.28	12	0.20	64.00	2123.00	3295	20221220	-17.60	2395	20231020	13.36	3190	-14.89	20230224	2395	13.36	20231020	3295	-17.60	20221220	2395	13.36	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
108	20231211	140249	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2710	-20	5	-0.73	177422450	65382	48.60	2705	2750	2700	3545	1915	2730	2713.63	0.58	6956	-821	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	991	42.34	1.28	12	0.18	64.00	2123.00	3295	20221220	-17.75	2395	20231020	13.15	3190	-15.05	20230224	2395	13.15	20231020	3295	-17.75	20221220	2395	13.15	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
109	20231211	130250	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2725	-5	5	-0.18	170492800	62823	46.70	2705	2750	2700	3545	1915	2730	2713.86	0.58	6956	-324	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	997	42.58	1.28	12	0.17	64.00	2123.00	3295	20221220	-17.30	2395	20231020	13.78	3190	-14.58	20230224	2395	13.78	20231020	3295	-17.30	20221220	2395	13.78	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
110	20231211	120251	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2725	-5	5	-0.18	136041605	50111	37.25	2705	2750	2700	3545	1915	2730	2714.80	0.58	6956	-220	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	997	42.58	1.28	12	0.14	64.00	2123.00	3295	20221220	-17.30	2395	20231020	13.78	3190	-14.58	20230224	2395	13.78	20231020	3295	-17.30	20221220	2395	13.78	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
111	20231211	110249	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2730	0	3	0.00	127177080	46840	34.82	2705	2750	2700	3545	1915	2730	2715.14	0.58	6956	-347	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	998	42.66	1.29	12	0.13	64.00	2123.00	3295	20221220	-17.15	2395	20231020	13.99	3190	-14.42	20230224	2395	13.99	20231020	3295	-17.15	20221220	2395	13.99	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
112	20231211	100250	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2700	-30	5	-1.10	97091310	35764	26.58	2705	2750	2700	3545	1915	2730	2714.78	0.58	6956	-319	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	987	42.19	1.27	12	0.10	64.00	2123.00	3295	20221220	-18.06	2395	20231020	12.73	3190	-15.36	20230224	2395	12.73	20231020	3295	-18.06	20221220	2395	12.73	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
113	20231211	090250	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2725	-5	5	-0.18	4056630	1494	1.11	2705	2730	2705	3545	1915	2730	2715.23	0.58	6956	148	2796	2762	2731	2697	2666	2780	2715	189	815	500	1960	5	1	36571255	997	42.58	1.28	12	0.00	64.00	2123.00	3295	20221220	-17.30	2395	20231020	13.78	3190	-14.58	20230224	2395	13.78	20231020	3295	-17.30	20221220	2395	13.78	20231020	2.11	N	012690	500	188 억	211103	N	N	0	N	N
114	20231208	160247	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2730	-10	5	-0.36	355979820	130581	85.50	2710	2765	2700	3560	1920	2740	2726.12	0.58	0	-5031	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	998	42.66	1.29	12	0.36	64.00	2123.00	3295	20221220	-17.15	2395	20231020	13.99	3190	-14.42	20230224	2395	13.99	20231020	3295	-17.15	20221220	2395	13.99	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
115	20231208	150249	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2755	15	2	0.55	307269805	112755	73.82	2710	2765	2700	3560	1920	2740	2725.11	0.58	0	-3483	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	1008	43.05	1.30	12	0.31	64.00	2123.00	3295	20221220	-16.39	2395	20231020	15.03	3190	-13.64	20230224	2395	15.03	20231020	3295	-16.39	20221220	2395	15.03	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
116	20231208	140247	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2710	-30	5	-1.09	251126230	92220	60.38	2710	2755	2700	3560	1920	2740	2723.12	0.58	0	-2672	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	991	42.34	1.28	12	0.25	64.00	2123.00	3295	20221220	-17.75	2395	20231020	13.15	3190	-15.05	20230224	2395	13.15	20231020	3295	-17.75	20221220	2395	13.15	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
117	20231208	130246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2720	-20	5	-0.73	215515810	79051	51.76	2710	2755	2705	3560	1920	2740	2726.29	0.58	0	-3915	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	995	42.50	1.28	12	0.22	64.00	2123.00	3295	20221220	-17.45	2395	20231020	13.57	3190	-14.73	20230224	2395	13.57	20231020	3295	-17.45	20221220	2395	13.57	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
118	20231208	120246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2730	-10	5	-0.36	183899350	67391	44.12	2710	2755	2710	3560	1920	2740	2728.84	0.58	0	-5425	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	998	42.66	1.29	12	0.18	64.00	2123.00	3295	20221220	-17.15	2395	20231020	13.99	3190	-14.42	20230224	2395	13.99	20231020	3295	-17.15	20221220	2395	13.99	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
119	20231208	110243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2720	-20	5	-0.73	171036645	62661	41.03	2710	2755	2710	3560	1920	2740	2729.55	0.58	0	-6322	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	995	42.50	1.28	12	0.17	64.00	2123.00	3295	20221220	-17.45	2395	20231020	13.57	3190	-14.73	20230224	2395	13.57	20231020	3295	-17.45	20221220	2395	13.57	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
120	20231208	100248	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2730	-10	5	-0.36	119690470	43861	28.72	2710	2755	2710	3560	1920	2740	2728.86	0.58	0	-2593	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	998	42.66	1.29	12	0.12	64.00	2123.00	3295	20221220	-17.15	2395	20231020	13.99	3190	-14.42	20230224	2395	13.99	20231020	3295	-17.15	20221220	2395	13.99	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
121	20231208	090246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2750	10	2	0.36	7134595	2607	1.71	2710	2755	2710	3560	1920	2740	2736.71	0.58	0	-980	2820	2780	2740	2700	2660	2800	2720	189	820	500	1970	5	1	36571255	1006	42.97	1.30	12	0.01	64.00	2123.00	3295	20221220	-16.54	2395	20231020	14.82	3190	-13.79	20230224	2395	14.82	20231020	3295	-16.54	20221220	2395	14.82	20231020	2.09	N	012690	500	188 억	211103	N	N	4	N	N
122	20231207	160245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2740	20	2	0.74	416319175	151829	46.86	2725	2780	2700	3535	1905	2720	2742.03	0.54	0	9697	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1002	42.81	1.29	12	0.42	64.00	2123.00	3295	20221220	-16.84	2395	20231020	14.41	3190	-14.11	20230224	2395	14.41	20231020	3295	-16.84	20221220	2395	14.41	20231020	2.11	N	012690	500	188 억	197210	N	N	4	N	N
123	20231207	150246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2735	15	2	0.55	391093905	142615	44.02	2725	2780	2700	3535	1905	2720	2742.31	0.54	0	10387	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1000	42.73	1.29	12	0.39	64.00	2123.00	3295	20221220	-17.00	2395	20231020	14.20	3190	-14.26	20230224	2395	14.20	20231020	3295	-17.00	20221220	2395	14.20	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
124	20231207	140246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2745	25	2	0.92	357981775	130518	40.29	2725	2780	2700	3535	1905	2720	2742.78	0.54	0	11954	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1004	42.89	1.29	12	0.36	64.00	2123.00	3295	20221220	-16.69	2395	20231020	14.61	3190	-13.95	20230224	2395	14.61	20231020	3295	-16.69	20221220	2395	14.61	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
125	20231207	130245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2740	20	2	0.74	335240055	122223	37.73	2725	2780	2700	3535	1905	2720	2742.86	0.54	0	11915	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1002	42.81	1.29	12	0.33	64.00	2123.00	3295	20221220	-16.84	2395	20231020	14.41	3190	-14.11	20230224	2395	14.41	20231020	3295	-16.84	20221220	2395	14.41	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
126	20231207	120246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2745	25	2	0.92	308203815	112363	34.68	2725	2780	2700	3535	1905	2720	2742.93	0.54	0	10709	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1004	42.89	1.29	12	0.31	64.00	2123.00	3295	20221220	-16.69	2395	20231020	14.61	3190	-13.95	20230224	2395	14.61	20231020	3295	-16.69	20221220	2395	14.61	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
127	20231207	110243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2760	40	2	1.47	247745935	90329	27.88	2725	2780	2700	3535	1905	2720	2742.71	0.54	0	1494	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1009	43.12	1.30	12	0.25	64.00	2123.00	3295	20221220	-16.24	2395	20231020	15.24	3190	-13.48	20230224	2395	15.24	20231020	3295	-16.24	20221220	2395	15.24	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
128	20231207	100245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2745	25	2	0.92	178013235	65005	20.06	2725	2780	2700	3535	1905	2720	2738.45	0.54	0	409	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1004	42.89	1.29	12	0.18	64.00	2123.00	3295	20221220	-16.69	2395	20231020	14.61	3190	-13.95	20230224	2395	14.61	20231020	3295	-16.69	20221220	2395	14.61	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
129	20231207	090246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2735	15	2	0.55	3503245	1285	0.40	2725	2735	2725	3535	1905	2720	2726.26	0.54	0	117	2853	2786	2743	2676	2633	2765	2655	189	815	500	1950	5	1	36571255	1000	42.73	1.29	12	0.00	64.00	2123.00	3295	20221220	-17.00	2395	20231020	14.20	3190	-14.26	20230224	2395	14.20	20231020	3295	-17.00	20221220	2395	14.20	20231020	2.11	N	012690	500	188 억	197210	N	N	22	N	N
130	20231206	160241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2720	35	2	1.30	872801980	317118	192.98	2770	2810	2700	3490	1880	2685	2752.31	0.65	0	-36189	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	995	42.50	1.28	12	0.87	64.00	2123.00	3295	20221220	-17.45	2395	20231020	13.57	3190	-14.73	20230224	2395	13.57	20231020	3295	-17.45	20221220	2395	13.57	20231020	2.11	N	012690	500	188 억	238256	N	N	22	N	N
131	20231206	150247	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2705	20	2	0.74	856655160	311156	189.35	2770	2810	2700	3490	1880	2685	2753.14	0.65	0	-36466	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	989	42.27	1.27	12	0.85	64.00	2123.00	3295	20221220	-17.91	2395	20231020	12.94	3190	-15.20	20230224	2395	12.94	20231020	3295	-17.91	20221220	2395	12.94	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
132	20231206	140244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2740	55	2	2.05	812140630	294764	179.37	2770	2810	2715	3490	1880	2685	2755.22	0.65	0	-36621	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	1002	42.81	1.29	12	0.81	64.00	2123.00	3295	20221220	-16.84	2395	20231020	14.41	3190	-14.11	20230224	2395	14.41	20231020	3295	-16.84	20221220	2395	14.41	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
133	20231206	130244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2740	55	2	2.05	728713340	264163	160.75	2770	2810	2715	3490	1880	2685	2758.57	0.65	0	-36830	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	1002	42.81	1.29	12	0.72	64.00	2123.00	3295	20221220	-16.84	2395	20231020	14.41	3190	-14.11	20230224	2395	14.41	20231020	3295	-16.84	20221220	2395	14.41	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
134	20231206	120242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2755	70	2	2.61	661627045	239807	145.93	2770	2810	2715	3490	1880	2685	2759.00	0.65	0	-39286	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	1008	43.05	1.30	12	0.66	64.00	2123.00	3295	20221220	-16.39	2395	20231020	15.03	3190	-13.64	20230224	2395	15.03	20231020	3295	-16.39	20221220	2395	15.03	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
135	20231206	110246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2755	70	2	2.61	623008210	225770	137.39	2770	2810	2715	3490	1880	2685	2759.48	0.65	0	-38418	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	1008	43.05	1.30	12	0.62	64.00	2123.00	3295	20221220	-16.39	2395	20231020	15.03	3190	-13.64	20230224	2395	15.03	20231020	3295	-16.39	20221220	2395	15.03	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
136	20231206	100244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2745	60	2	2.23	562555090	203736	123.98	2770	2810	2715	3490	1880	2685	2761.20	0.65	0	-38685	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	1004	42.89	1.29	12	0.56	64.00	2123.00	3295	20221220	-16.69	2395	20231020	14.61	3190	-13.95	20230224	2395	14.61	20231020	3295	-16.69	20221220	2395	14.61	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
137	20231206	090244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2770	85	2	3.17	180347585	65015	39.56	2770	2810	2735	3490	1880	2685	2773.94	0.65	0	-12835	2785	2735	2690	2640	2595	2760	2665	189	805	500	1930	5	1	36571255	1013	43.28	1.30	12	0.18	64.00	2123.00	3295	20221220	-15.93	2395	20231020	15.66	3190	-13.17	20230224	2395	15.66	20231020	3295	-15.93	20221220	2395	15.66	20231020	2.11	N	012690	500	188 억	238256	N	N	2	N	N
138	20231205	160245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2685	15	2	0.56	407905120	150904	318.77	2645	2740	2645	3470	1870	2670	2703.09	0.60	0	8155	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	982	41.95	1.26	12	0.41	64.00	2123.00	3295	20221220	-18.51	2395	20231020	12.11	3190	-15.83	20230224	2395	12.11	20231020	3295	-18.51	20221220	2395	12.11	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
139	20231205	150245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2725	55	2	2.06	361216295	133633	282.28	2645	2740	2645	3470	1870	2670	2703.05	0.60	0	13961	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	997	42.58	1.28	12	0.37	64.00	2123.00	3295	20221220	-17.30	2395	20231020	13.78	3190	-14.58	20230224	2395	13.78	20231020	3295	-17.30	20221220	2395	13.78	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
140	20231205	140245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2710	40	2	1.50	293699030	108793	229.81	2645	2740	2645	3470	1870	2670	2699.61	0.60	0	13739	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	991	42.34	1.28	12	0.30	64.00	2123.00	3295	20221220	-17.75	2395	20231020	13.15	3190	-15.05	20230224	2395	13.15	20231020	3295	-17.75	20221220	2395	13.15	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
141	20231205	130245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2715	45	2	1.69	256868530	95102	200.89	2645	2740	2645	3470	1870	2670	2700.98	0.60	0	13255	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	993	42.42	1.28	12	0.26	64.00	2123.00	3295	20221220	-17.60	2395	20231020	13.36	3190	-14.89	20230224	2395	13.36	20231020	3295	-17.60	20221220	2395	13.36	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
142	20231205	120244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2725	55	2	2.06	195529910	72627	153.42	2645	2735	2645	3470	1870	2670	2692.25	0.60	0	22461	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	997	42.58	1.28	12	0.20	64.00	2123.00	3295	20221220	-17.30	2395	20231020	13.78	3190	-14.58	20230224	2395	13.78	20231020	3295	-17.30	20221220	2395	13.78	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
143	20231205	110243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2690	20	2	0.75	101435295	37806	79.86	2645	2700	2645	3470	1870	2670	2683.05	0.60	0	9002	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	984	42.03	1.27	12	0.10	64.00	2123.00	3295	20221220	-18.36	2395	20231020	12.32	3190	-15.67	20230224	2395	12.32	20231020	3295	-18.36	20221220	2395	12.32	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
144	20231205	100243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2690	20	2	0.75	60659870	22602	47.74	2645	2700	2645	3470	1870	2670	2683.83	0.60	0	4180	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	984	42.03	1.27	12	0.06	64.00	2123.00	3295	20221220	-18.36	2395	20231020	12.32	3190	-15.67	20230224	2395	12.32	20231020	3295	-18.36	20221220	2395	12.32	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
145	20231205	090241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2665	-5	5	-0.19	5459395	2063	4.36	2645	2670	2645	3470	1870	2670	2646.34	0.60	0	377	2723	2696	2668	2641	2613	2682	2627	189	800	500	1920	5	1	36571255	975	41.64	1.26	12	0.01	64.00	2123.00	3295	20221220	-19.12	2395	20231020	11.27	3190	-16.46	20230224	2395	11.27	20231020	3295	-19.12	20221220	2395	11.27	20231020	2.19	N	012690	500	188 억	219052	N	N	2	N	N
146	20231204	160243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2670	-30	5	-1.11	126233700	47339	25.25	2685	2695	2640	3510	1890	2700	2666.59	0.59	0	1452	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	976	41.72	1.26	12	0.13	64.00	2123.00	3295	20221220	-18.97	2395	20231020	11.48	3190	-16.30	20230224	2395	11.48	20231020	3295	-18.97	20221220	2395	11.48	20231020	2.20	N	012690	500	188 억	217529	N	N	2	N	N
147	20231204	150245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2685	-15	5	-0.56	121261790	45479	24.25	2685	2695	2640	3510	1890	2700	2666.32	0.59	0	1524	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	982	41.95	1.26	12	0.12	64.00	2123.00	3295	20221220	-18.51	2395	20231020	12.11	3190	-15.83	20230224	2395	12.11	20231020	3295	-18.51	20221220	2395	12.11	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
148	20231204	140243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2685	-15	5	-0.56	117057890	43913	23.42	2685	2695	2640	3510	1890	2700	2665.68	0.59	0	1572	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	982	41.95	1.26	12	0.12	64.00	2123.00	3295	20221220	-18.51	2395	20231020	12.11	3190	-15.83	20230224	2395	12.11	20231020	3295	-18.51	20221220	2395	12.11	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
149	20231204	130242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2690	-10	5	-0.37	105104330	39455	21.04	2685	2695	2640	3510	1890	2700	2663.90	0.59	0	1573	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	984	42.03	1.27	12	0.11	64.00	2123.00	3295	20221220	-18.36	2395	20231020	12.32	3190	-15.67	20230224	2395	12.32	20231020	3295	-18.36	20221220	2395	12.32	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
150	20231204	120242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2680	-20	5	-0.74	97152445	36496	19.46	2685	2690	2640	3510	1890	2700	2662.00	0.59	0	1799	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	980	41.88	1.26	12	0.10	64.00	2123.00	3295	20221220	-18.66	2395	20231020	11.90	3190	-15.99	20230224	2395	11.90	20231020	3295	-18.66	20221220	2395	11.90	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
151	20231204	110243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2680	-20	5	-0.74	83715960	31472	16.78	2685	2685	2640	3510	1890	2700	2660.01	0.59	0	1576	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	980	41.88	1.26	12	0.09	64.00	2123.00	3295	20221220	-18.66	2395	20231020	11.90	3190	-15.99	20230224	2395	11.90	20231020	3295	-18.66	20221220	2395	11.90	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
152	20231204	100242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2655	-45	5	-1.67	59854045	22522	12.01	2685	2685	2640	3510	1890	2700	2657.58	0.59	0	-732	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	971	41.48	1.25	12	0.06	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
153	20231204	090242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2680	-20	5	-0.74	8182160	3052	1.63	2685	2685	2675	3510	1890	2700	2680.92	0.59	0	-685	2796	2747	2686	2637	2576	2772	2662	189	810	500	1940	5	1	36571255	980	41.88	1.26	12	0.01	64.00	2123.00	3295	20221220	-18.66	2395	20231020	11.90	3190	-15.99	20230224	2395	11.90	20231020	3295	-18.66	20221220	2395	11.90	20231020	2.20	N	012690	500	188 억	217529	N	N	0	N	N
154	20231201	160242	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2700	50	2	1.89	503673305	186490	754.17	2630	2735	2625	3445	1855	2650	2700.81	0.63	0	-8761	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	987	42.19	1.27	12	0.51	64.00	2123.00	3295	20221220	-18.06	2395	20231020	12.73	3190	-15.36	20230224	2395	12.73	20231020	3295	-18.06	20221220	2395	12.73	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
155	20231201	150242	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2700	50	2	1.89	485224665	179662	726.55	2630	2735	2625	3445	1855	2650	2700.76	0.63	0	-8433	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	987	42.19	1.27	12	0.49	64.00	2123.00	3295	20221220	-18.06	2395	20231020	12.73	3190	-15.36	20230224	2395	12.73	20231020	3295	-18.06	20221220	2395	12.73	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
156	20231201	140242	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2720	70	2	2.64	442137335	163781	662.33	2630	2735	2625	3445	1855	2650	2699.56	0.63	0	-8486	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	995	42.50	1.28	12	0.45	64.00	2123.00	3295	20221220	-17.45	2395	20231020	13.57	3190	-14.73	20230224	2395	13.57	20231020	3295	-17.45	20221220	2395	13.57	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
157	20231201	130241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2685	35	2	1.32	204187190	76287	308.50	2630	2700	2625	3445	1855	2650	2676.57	0.63	0	-6604	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	982	41.95	1.26	12	0.21	64.00	2123.00	3295	20221220	-18.51	2395	20231020	12.11	3190	-15.83	20230224	2395	12.11	20231020	3295	-18.51	20221220	2395	12.11	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
158	20231201	120243	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2685	35	2	1.32	174367560	65161	263.51	2630	2700	2625	3445	1855	2650	2675.95	0.63	0	-6143	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	982	41.95	1.26	12	0.18	64.00	2123.00	3295	20221220	-18.51	2395	20231020	12.11	3190	-15.83	20230224	2395	12.11	20231020	3295	-18.51	20221220	2395	12.11	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
159	20231201	110242	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2680	30	2	1.13	68397110	25741	104.10	2630	2685	2625	3445	1855	2650	2657.13	0.63	0	133	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	980	41.88	1.26	12	0.07	64.00	2123.00	3295	20221220	-18.66	2395	20231020	11.90	3190	-15.99	20230224	2395	11.90	20231020	3295	-18.66	20221220	2395	11.90	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
160	20231201	100243	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2640	-10	5	-0.38	22131990	8408	34.00	2630	2655	2625	3445	1855	2650	2632.25	0.63	0	1692	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	965	41.25	1.24	12	0.02	64.00	2123.00	3295	20221220	-19.88	2395	20231020	10.23	3190	-17.24	20230224	2395	10.23	20231020	3295	-19.88	20221220	2395	10.23	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N
161	20231201	090239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2655	5	2	0.19	2803605	1066	4.31	2630	2655	2630	3445	1855	2650	2630.02	0.63	0	0	2690	2670	2640	2620	2590	2680	2630	189	795	500	1900	5	1	36571255	971	41.48	1.25	12	0.00	64.00	2123.00	3295	20221220	-19.42	2395	20231020	10.86	3190	-16.77	20230224	2395	10.86	20231020	3295	-19.42	20221220	2395	10.86	20231020	2.18	N	012690	500	188 억	231899	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History