KissMeData/012690/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

71 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	20241231	160311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
3	20241231	150313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
4	20241231	140312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
5	20241231	130311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
6	20241231	120311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
7	20241231	110311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
8	20241231	100311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
9	20241231	090313	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287939085	100022	54.86	2800	2905	2800	3690	1990	2840	2878.74	1.79	14259	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	656390	N	N	1	N	N
10	20241230	160310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	287595025	99903	54.79	2800	2905	2800	3690	1990	2840	2878.74	1.76	0	17129	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.27	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
11	20241230	150312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2905	65	2	2.29	257508145	89509	49.09	2800	2905	2800	3690	1990	2840	2876.90	1.76	0	14329	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1062	11.62	1.31	12	0.24	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2610	11.30	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
12	20241230	140312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2895	55	2	1.94	227619140	79191	43.43	2800	2905	2800	3690	1990	2840	2874.31	1.76	0	10774	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1059	11.58	1.30	12	0.22	250.00	2223.00	5930	20240605	-51.18	2590	20231226	11.78	5930	-51.18	20240605	2610	10.92	20240102	5930	-51.18	20240605	2610	10.92	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
13	20241230	130311	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2890	50	2	1.76	201243045	70062	38.43	2800	2905	2800	3690	1990	2840	2872.36	1.76	0	5043	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1057	11.56	1.30	12	0.19	250.00	2223.00	5930	20240605	-51.26	2590	20231226	11.58	5930	-51.26	20240605	2610	10.73	20240102	5930	-51.26	20240605	2610	10.73	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
14	20241230	120310	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2890	50	2	1.76	186688810	65015	35.66	2800	2905	2800	3690	1990	2840	2871.47	1.76	0	7804	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1057	11.56	1.30	12	0.18	250.00	2223.00	5930	20240605	-51.26	2590	20231226	11.58	5930	-51.26	20240605	2610	10.73	20240102	5930	-51.26	20240605	2610	10.73	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
15	20241230	110312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2900	60	2	2.11	151258055	52769	28.94	2800	2905	2800	3690	1990	2840	2866.42	1.76	0	7051	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1061	11.60	1.30	12	0.14	250.00	2223.00	5930	20240605	-51.10	2590	20231226	11.97	5930	-51.10	20240605	2610	11.11	20240102	5930	-51.10	20240605	2610	11.11	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
16	20241230	100312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2875	35	2	1.23	92161265	32308	17.72	2800	2900	2800	3690	1990	2840	2852.58	1.76	0	9223	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1051	11.50	1.29	12	0.09	250.00	2223.00	5930	20240605	-51.52	2590	20231226	11.00	5930	-51.52	20240605	2610	10.15	20240102	5930	-51.52	20240605	2610	10.15	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
17	20241230	090312	55	60.00	KOSPI	종이·목재	N	N	N	Y	60	N	2800	-40	5	-1.41	23197050	8282	4.54	2800	2820	2800	3690	1990	2840	2800.90	1.76	0	1715	2933	2886	2858	2811	2783	2872	2797	189	850	500	1700	5	1	36571255	1024	11.20	1.26	12	0.02	250.00	2223.00	5930	20240605	-52.78	2590	20231226	8.11	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2610	7.28	20240102	4.30	N	012690	500	188 억	642131	N	N	1	N	N
18	20241227	160310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	497068870	174355	55.28	2850	2905	2830	3720	2010	2865	2851.05	1.62	0	49108	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1039	11.36	1.28	12	0.48	250.00	2223.00	5930	20240605	-52.11	2590	20231226	9.65	5930	-52.11	20240605	2610	8.81	20240102	5930	-52.11	20240605	2600	9.23	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
19	20241227	150309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-5	5	-0.17	421852085	147929	46.90	2850	2905	2830	3720	2010	2865	2851.72	1.62	0	42149	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1046	11.44	1.29	12	0.40	250.00	2223.00	5930	20240605	-51.77	2590	20231226	10.42	5930	-51.77	20240605	2610	9.58	20240102	5930	-51.77	20240605	2600	10.00	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
20	20241227	140312	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-5	5	-0.17	390299135	136898	43.40	2850	2905	2830	3720	2010	2865	2851.02	1.62	0	36629	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1046	11.44	1.29	12	0.37	250.00	2223.00	5930	20240605	-51.77	2590	20231226	10.42	5930	-51.77	20240605	2610	9.58	20240102	5930	-51.77	20240605	2600	10.00	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
21	20241227	130312	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	-10	5	-0.35	358678995	125816	39.89	2850	2905	2830	3720	2010	2865	2850.82	1.62	0	33401	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1044	11.42	1.28	12	0.34	250.00	2223.00	5930	20240605	-51.85	2590	20231226	10.23	5930	-51.85	20240605	2610	9.39	20240102	5930	-51.85	20240605	2600	9.81	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
22	20241227	120310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	-20	5	-0.70	321259055	112686	35.73	2850	2905	2830	3720	2010	2865	2850.92	1.62	0	27420	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1040	11.38	1.28	12	0.31	250.00	2223.00	5930	20240605	-52.02	2590	20231226	9.85	5930	-52.02	20240605	2610	9.00	20240102	5930	-52.02	20240605	2600	9.42	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
23	20241227	110309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-25	5	-0.87	216104545	75609	23.97	2850	2905	2830	3720	2010	2865	2858.18	1.62	0	9617	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1039	11.36	1.28	12	0.21	250.00	2223.00	5930	20240605	-52.11	2590	20231226	9.65	5930	-52.11	20240605	2610	8.81	20240102	5930	-52.11	20240605	2600	9.23	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
24	20241227	100310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	0	3	0.00	130569355	45795	14.52	2850	2880	2830	3720	2010	2865	2851.17	1.62	0	11133	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1048	11.46	1.29	12	0.13	250.00	2223.00	5930	20240605	-51.69	2590	20231226	10.62	5930	-51.69	20240605	2610	9.77	20240102	5930	-51.69	20240605	2600	10.19	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
25	20241227	090313	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	-10	5	-0.35	15299135	5362	1.70	2850	2865	2850	3720	2010	2865	2853.24	1.62	0	2334	3048	2956	2908	2816	2768	2932	2792	189	855	500	1710	5	1	36571255	1044	11.42	1.28	12	0.01	250.00	2223.00	5930	20240605	-51.85	2590	20231226	10.23	5930	-51.85	20240605	2610	9.39	20240102	5930	-51.85	20240605	2600	9.81	20231228	4.30	N	012690	500	188 억	591973	N	N	1	N	N
26	20241226	160310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-110	5	-3.70	898006265	307643	149.66	2985	3000	2860	3865	2085	2975	2919.56	1.55	0	-2452	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1048	11.46	1.29	12	0.84	250.00	2223.00	5930	20240605	-51.69	2590	20231226	10.62	5930	-51.69	20240605	2610	9.77	20240102	5930	-51.69	20240605	2590	10.62	20231226	4.30	N	012690	500	188 억	567530	N	N	1	N	N
27	20241226	150308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	-90	5	-3.03	791341780	270486	131.58	2985	3000	2875	3865	2085	2975	2925.63	1.55	0	-4150	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1055	11.54	1.30	12	0.74	250.00	2223.00	5930	20240605	-51.35	2590	20231226	11.39	5930	-51.35	20240605	2610	10.54	20240102	5930	-51.35	20240605	2590	11.39	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
28	20241226	140308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	-90	5	-3.03	669984315	228396	111.11	2985	3000	2875	3865	2085	2975	2933.43	1.55	0	2014	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1055	11.54	1.30	12	0.62	250.00	2223.00	5930	20240605	-51.35	2590	20231226	11.39	5930	-51.35	20240605	2610	10.54	20240102	5930	-51.35	20240605	2590	11.39	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
29	20241226	130310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2935	-40	5	-1.34	399078950	134797	65.58	2985	3000	2915	3865	2085	2975	2960.59	1.55	0	-18922	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1073	11.74	1.32	12	0.37	250.00	2223.00	5930	20240605	-50.51	2590	20231226	13.32	5930	-50.51	20240605	2610	12.45	20240102	5930	-50.51	20240605	2590	13.32	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
30	20241226	120309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2940	-35	5	-1.18	332978970	112220	54.59	2985	3000	2940	3865	2085	2975	2967.20	1.55	0	-20617	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1075	11.76	1.32	12	0.31	250.00	2223.00	5930	20240605	-50.42	2590	20231226	13.51	5930	-50.42	20240605	2610	12.64	20240102	5930	-50.42	20240605	2590	13.51	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
31	20241226	110309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2965	-10	5	-0.34	241754930	81287	39.54	2985	3000	2955	3865	2085	2975	2974.09	1.55	0	-13022	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1084	11.86	1.33	12	0.22	250.00	2223.00	5930	20240605	-50.00	2590	20231226	14.48	5930	-50.00	20240605	2610	13.60	20240102	5930	-50.00	20240605	2590	14.48	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
32	20241226	100309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2990	15	2	0.50	124632925	41911	20.39	2985	3000	2955	3865	2085	2975	2973.75	1.55	0	-7731	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1093	11.96	1.35	12	0.11	250.00	2223.00	5930	20240605	-49.58	2590	20231226	15.44	5930	-49.58	20240605	2610	14.56	20240102	5930	-49.58	20240605	2590	15.44	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
33	20241226	090309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2965	-10	5	-0.34	10753275	3609	1.76	2985	2990	2965	3865	2085	2975	2979.57	1.55	0	-2797	3101	3037	2986	2922	2871	3012	2897	189	890	500	1780	5	1	36571255	1084	11.86	1.33	12	0.01	250.00	2223.00	5930	20240605	-50.00	2590	20231226	14.48	5930	-50.00	20240605	2610	13.60	20240102	5930	-50.00	20240605	2590	14.48	20231226	4.30	N	012690	500	188 억	567530	N	N	0	N	N
34	20241224	160309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	-45	5	-1.49	610545330	205263	110.40	3000	3050	2935	3925	2115	3020	2974.45	1.68	0	-46913	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1088	11.90	1.34	12	0.56	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
35	20241224	150308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2965	-55	5	-1.82	555306390	186649	100.39	3000	3050	2935	3925	2115	3020	2975.14	1.68	0	-42508	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1084	11.86	1.33	12	0.51	250.00	2223.00	5930	20240605	-50.00	2590	20231226	14.48	5930	-50.00	20240605	2610	13.60	20240102	5930	-50.00	20240605	2590	14.48	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
36	20241224	140307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2945	-75	5	-2.48	490537260	164732	88.60	3000	3050	2935	3925	2115	3020	2977.79	1.68	0	-43016	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1077	11.78	1.32	12	0.45	250.00	2223.00	5930	20240605	-50.34	2590	20231226	13.71	5930	-50.34	20240605	2610	12.84	20240102	5930	-50.34	20240605	2590	13.71	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
37	20241224	130308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2955	-65	5	-2.15	437799890	146821	78.97	3000	3050	2945	3925	2115	3020	2981.86	1.68	0	-33936	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1081	11.82	1.33	12	0.40	250.00	2223.00	5930	20240605	-50.17	2590	20231226	14.09	5930	-50.17	20240605	2610	13.22	20240102	5930	-50.17	20240605	2590	14.09	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
38	20241224	120307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2970	-50	5	-1.66	334590740	111956	60.21	3000	3050	2960	3925	2115	3020	2988.59	1.68	0	-21708	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1086	11.88	1.34	12	0.31	250.00	2223.00	5930	20240605	-49.92	2590	20231226	14.67	5930	-49.92	20240605	2610	13.79	20240102	5930	-49.92	20240605	2590	14.67	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
39	20241224	110308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	-45	5	-1.49	280637550	93799	50.45	3000	3050	2970	3925	2115	3020	2991.90	1.68	0	-18922	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1088	11.90	1.34	12	0.26	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
40	20241224	100308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2990	-30	5	-0.99	226176160	75502	40.61	3000	3050	2975	3925	2115	3020	2995.63	1.68	0	-14664	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1093	11.96	1.35	12	0.21	250.00	2223.00	5930	20240605	-49.58	2590	20231226	15.44	5930	-49.58	20240605	2610	14.56	20240102	5930	-49.58	20240605	2590	15.44	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
41	20241224	090310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3030	10	2	0.33	13666685	4525	2.43	3000	3030	3000	3925	2115	3020	3020.26	1.68	0	-503	3086	3052	2991	2957	2896	3070	2975	189	905	500	1810	5	1	36571255	1108	12.12	1.36	12	0.01	250.00	2223.00	5930	20240605	-48.90	2590	20231226	16.99	5930	-48.90	20240605	2610	16.09	20240102	5930	-48.90	20240605	2590	16.99	20231226	4.32	N	012690	500	188 억	613606	N	N	40	N	N
42	20241223	160306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3020	95	2	3.25	543839125	182625	68.58	2930	3025	2930	3800	2050	2925	2977.87	1.67	0	957	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1104	12.08	1.36	12	0.50	250.00	2223.00	5930	20240605	-49.07	2590	20231226	16.60	5930	-49.07	20240605	2610	15.71	20240102	5930	-49.07	20240605	2590	16.60	20231226	4.39	N	012690	500	188 억	609818	N	N	40	N	N
43	20241223	150307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2985	60	2	2.05	481905610	162036	60.84	2930	3025	2930	3800	2050	2925	2974.07	1.67	0	1559	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1092	11.94	1.34	12	0.44	250.00	2223.00	5930	20240605	-49.66	2590	20231226	15.25	5930	-49.66	20240605	2610	14.37	20240102	5930	-49.66	20240605	2590	15.25	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
44	20241223	140306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2990	65	2	2.22	409638675	137843	51.76	2930	3025	2930	3800	2050	2925	2971.78	1.67	0	-6779	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1093	11.96	1.35	12	0.38	250.00	2223.00	5930	20240605	-49.58	2590	20231226	15.44	5930	-49.58	20240605	2610	14.56	20240102	5930	-49.58	20240605	2590	15.44	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
45	20241223	130307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	50	2	1.71	347380320	116976	43.92	2930	3025	2930	3800	2050	2925	2969.67	1.67	0	-7602	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1088	11.90	1.34	12	0.32	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
46	20241223	120307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2980	55	2	1.88	316886130	106735	40.08	2930	3025	2930	3800	2050	2925	2968.91	1.67	0	-7453	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1090	11.92	1.34	12	0.29	250.00	2223.00	5930	20240605	-49.75	2590	20231226	15.06	5930	-49.75	20240605	2610	14.18	20240102	5930	-49.75	20240605	2590	15.06	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
47	20241223	110306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	50	2	1.71	283824930	95623	35.91	2930	3025	2930	3800	2050	2925	2968.17	1.67	0	-9160	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1088	11.90	1.34	12	0.26	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
48	20241223	100306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	50	2	1.71	173450835	58700	22.04	2930	2980	2930	3800	2050	2925	2954.87	1.67	0	-9866	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1088	11.90	1.34	12	0.16	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
49	20241223	090307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2940	15	2	0.51	11659385	3971	1.49	2930	2960	2930	3800	2050	2925	2936.13	1.67	0	844	3008	2966	2923	2881	2838	2945	2860	189	875	500	1750	5	1	36571255	1075	11.76	1.32	12	0.01	250.00	2223.00	5930	20240605	-50.42	2590	20231226	13.51	5930	-50.42	20240605	2610	12.64	20240102	5930	-50.42	20240605	2590	13.51	20231226	4.39	N	012690	500	188 억	609818	N	N	6	N	N
50	20241220	160305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2925	-40	5	-1.35	762441995	262155	96.79	2965	2965	2880	3850	2080	2965	2908.29	1.52	0	53802	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1070	11.70	1.32	12	0.72	250.00	2223.00	5930	20240605	-50.67	2590	20231226	12.93	5930	-50.67	20240605	2610	12.07	20240102	5930	-50.67	20240605	2590	12.93	20231226	4.35	N	012690	500	188 억	556142	N	N	6	N	N
51	20241220	150305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	-50	5	-1.69	723639550	248831	91.87	2965	2965	2880	3850	2080	2965	2908.16	1.52	0	47155	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1066	11.66	1.31	12	0.68	250.00	2223.00	5930	20240605	-50.84	2590	20231226	12.55	5930	-50.84	20240605	2610	11.69	20240102	5930	-50.84	20240605	2590	12.55	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
52	20241220	140305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-60	5	-2.02	681884475	234472	86.57	2965	2965	2880	3850	2080	2965	2908.17	1.52	0	43877	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1062	11.62	1.31	12	0.64	250.00	2223.00	5930	20240605	-51.01	2590	20231226	12.16	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2590	12.16	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
53	20241220	130305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2910	-55	5	-1.85	526093070	180566	66.67	2965	2965	2880	3850	2080	2965	2913.58	1.52	0	29162	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1064	11.64	1.31	12	0.49	250.00	2223.00	5930	20240605	-50.93	2590	20231226	12.36	5930	-50.93	20240605	2610	11.49	20240102	5930	-50.93	20240605	2590	12.36	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
54	20241220	120304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2930	-35	5	-1.18	461328190	158330	58.46	2965	2965	2880	3850	2080	2965	2913.71	1.52	0	24205	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1072	11.72	1.32	12	0.43	250.00	2223.00	5930	20240605	-50.59	2590	20231226	13.13	5930	-50.59	20240605	2610	12.26	20240102	5930	-50.59	20240605	2590	13.13	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
55	20241220	110304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2935	-30	5	-1.01	400738565	137655	50.82	2965	2965	2880	3850	2080	2965	2911.18	1.52	0	34178	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1073	11.74	1.32	12	0.38	250.00	2223.00	5930	20240605	-50.51	2590	20231226	13.32	5930	-50.51	20240605	2610	12.45	20240102	5930	-50.51	20240605	2590	13.32	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
56	20241220	100305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2920	-45	5	-1.52	325702515	112011	41.36	2965	2965	2880	3850	2080	2965	2907.77	1.52	0	37051	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1068	11.68	1.31	12	0.31	250.00	2223.00	5930	20240605	-50.76	2590	20231226	12.74	5930	-50.76	20240605	2610	11.88	20240102	5930	-50.76	20240605	2590	12.74	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
57	20241220	090305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2960	-5	5	-0.17	2088740	705	0.26	2965	2965	2955	3850	2080	2965	2962.75	1.52	0	-243	3041	3002	2981	2942	2921	2992	2932	189	885	500	1770	5	1	36571255	1083	11.84	1.33	12	0.00	250.00	2223.00	5930	20240605	-50.08	2590	20231226	14.29	5930	-50.08	20240605	2610	13.41	20240102	5930	-50.08	20240605	2590	14.29	20231226	4.35	N	012690	500	188 억	556142	N	N	0	N	N
58	20241219	160305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2965	-90	5	-2.95	786735695	263812	79.81	2995	3020	2960	3970	2140	3055	2982.27	1.62	0	-34513	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1084	11.86	1.33	12	0.72	250.00	2223.00	5930	20240605	-50.00	2590	20231226	14.48	5930	-50.00	20240605	2610	13.60	20240102	5930	-50.00	20240605	2590	14.48	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
59	20241219	150303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2970	-85	5	-2.78	765962500	256808	77.70	2995	3020	2960	3970	2140	3055	2982.63	1.62	0	-34497	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1086	11.88	1.34	12	0.70	250.00	2223.00	5930	20240605	-49.92	2590	20231226	14.67	5930	-49.92	20240605	2610	13.79	20240102	5930	-49.92	20240605	2590	14.67	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
60	20241219	140304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	-80	5	-2.62	736621715	246938	74.71	2995	3020	2960	3970	2140	3055	2983.02	1.62	0	-34358	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1088	11.90	1.34	12	0.68	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
61	20241219	130303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	-80	5	-2.62	642948100	215382	65.16	2995	3020	2965	3970	2140	3055	2985.15	1.62	0	-43165	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1088	11.90	1.34	12	0.59	250.00	2223.00	5930	20240605	-49.83	2590	20231226	14.86	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2590	14.86	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
62	20241219	120305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2995	-60	5	-1.96	546494130	182918	55.34	2995	3020	2965	3970	2140	3055	2987.65	1.62	0	-37700	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1095	11.98	1.35	12	0.50	250.00	2223.00	5930	20240605	-49.49	2590	20231226	15.64	5930	-49.49	20240605	2610	14.75	20240102	5930	-49.49	20240605	2590	15.64	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
63	20241219	110304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2990	-65	5	-2.13	432679405	144621	43.75	2995	3020	2975	3970	2140	3055	2991.82	1.62	0	-35431	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1093	11.96	1.35	12	0.40	250.00	2223.00	5930	20240605	-49.58	2590	20231226	15.44	5930	-49.58	20240605	2610	14.56	20240102	5930	-49.58	20240605	2590	15.44	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
64	20241219	100304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2990	-65	5	-2.13	299935505	100221	30.32	2995	3020	2975	3970	2140	3055	2992.74	1.62	0	-17145	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1093	11.96	1.35	12	0.27	250.00	2223.00	5930	20240605	-49.58	2590	20231226	15.44	5930	-49.58	20240605	2610	14.56	20240102	5930	-49.58	20240605	2590	15.44	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
65	20241219	090304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2995	-60	5	-1.96	48254970	16109	4.87	2995	3010	2975	3970	2140	3055	2995.53	1.62	0	5546	3135	3095	3030	2990	2925	3115	3010	189	915	500	1830	5	1	36571255	1095	11.98	1.35	12	0.04	250.00	2223.00	5930	20240605	-49.49	2590	20231226	15.64	5930	-49.49	20240605	2610	14.75	20240102	5930	-49.49	20240605	2590	15.64	20231226	4.42	N	012690	500	188 억	590974	N	N	26	N	N
66	20241218	160303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3055	15	2	0.49	989130455	329024	74.73	3045	3070	2965	3950	2130	3040	3006.24	1.56	0	14511	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1117	12.22	1.37	12	0.90	250.00	2223.00	5930	20240605	-48.48	2590	20231226	17.95	5930	-48.48	20240605	2610	17.05	20240102	5930	-48.48	20240605	2590	17.95	20231226	4.41	N	012690	500	188 억	571572	N	N	26	N	N
67	20241218	150304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3060	20	2	0.66	945547395	314778	71.49	3045	3070	2965	3950	2130	3040	3003.85	1.56	0	19288	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1119	12.24	1.38	12	0.86	250.00	2223.00	5930	20240605	-48.40	2590	20231226	18.15	5930	-48.40	20240605	2610	17.24	20240102	5930	-48.40	20240605	2590	18.15	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
68	20241218	140304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3030	-10	5	-0.33	829103605	276659	62.83	3045	3055	2965	3950	2130	3040	2996.84	1.56	0	25087	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1108	12.12	1.36	12	0.76	250.00	2223.00	5930	20240605	-48.90	2590	20231226	16.99	5930	-48.90	20240605	2610	16.09	20240102	5930	-48.90	20240605	2590	16.99	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
69	20241218	130303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2980	-60	5	-1.97	755620460	252227	57.28	3045	3055	2965	3950	2130	3040	2995.80	1.56	0	16160	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1090	11.92	1.34	12	0.69	250.00	2223.00	5930	20240605	-49.75	2590	20231226	15.06	5930	-49.75	20240605	2610	14.18	20240102	5930	-49.75	20240605	2590	15.06	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
70	20241218	120305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2990	-50	5	-1.64	707329770	236021	53.60	3045	3055	2965	3950	2130	3040	2996.89	1.56	0	18344	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1093	11.96	1.35	12	0.65	250.00	2223.00	5930	20240605	-49.58	2590	20231226	15.44	5930	-49.58	20240605	2610	14.56	20240102	5930	-49.58	20240605	2590	15.44	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
71	20241218	110304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2995	-45	5	-1.48	661635655	220706	50.12	3045	3055	2965	3950	2130	3040	2997.81	1.56	0	17458	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1095	11.98	1.35	12	0.60	250.00	2223.00	5930	20240605	-49.49	2590	20231226	15.64	5930	-49.49	20240605	2610	14.75	20240102	5930	-49.49	20240605	2590	15.64	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
72	20241218	100304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3015	-25	5	-0.82	440237445	146594	33.29	3045	3055	2965	3950	2130	3040	3003.11	1.56	0	15543	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1103	12.06	1.36	12	0.40	250.00	2223.00	5930	20240605	-49.16	2590	20231226	16.41	5930	-49.16	20240605	2610	15.52	20240102	5930	-49.16	20240605	2590	16.41	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
73	20241218	090305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3055	15	2	0.49	15235835	5002	1.14	3045	3055	3030	3950	2130	3040	3045.95	1.56	0	332	3246	3142	3046	2942	2846	3095	2895	189	910	500	1820	5	1	36571255	1117	12.22	1.37	12	0.01	250.00	2223.00	5930	20240605	-48.48	2590	20231226	17.95	5930	-48.48	20240605	2610	17.05	20240102	5930	-48.48	20240605	2590	17.95	20231226	4.41	N	012690	500	188 억	571572	N	N	1	N	N
74	20241217	160302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3040	-90	5	-2.88	1347334870	438271	58.45	3130	3150	2950	4065	2195	3130	3074.26	1.41	0	56560	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1112	12.16	1.37	12	1.20	250.00	2223.00	5930	20240605	-48.74	2590	20231226	17.37	5930	-48.74	20240605	2610	16.48	20240102	5930	-48.74	20240605	2590	17.37	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
75	20241217	150303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3035	-95	5	-3.04	1246469045	404981	54.01	3130	3150	2950	4065	2195	3130	3077.84	1.41	0	56143	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1110	12.14	1.37	12	1.11	250.00	2223.00	5930	20240605	-48.82	2590	20231226	17.18	5930	-48.82	20240605	2610	16.28	20240102	5930	-48.82	20240605	2590	17.18	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
76	20241217	140305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3060	-70	5	-2.24	1032501110	334411	44.59	3130	3150	2950	4065	2195	3130	3087.52	1.41	0	41027	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1119	12.24	1.38	12	0.91	250.00	2223.00	5930	20240605	-48.40	2590	20231226	18.15	5930	-48.40	20240605	2610	17.24	20240102	5930	-48.40	20240605	2590	18.15	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
77	20241217	130259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3050	-80	5	-2.56	987166335	319545	42.61	3130	3150	2950	4065	2195	3130	3089.28	1.41	0	37822	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1115	12.20	1.37	12	0.87	250.00	2223.00	5930	20240605	-48.57	2590	20231226	17.76	5930	-48.57	20240605	2610	16.86	20240102	5930	-48.57	20240605	2590	17.76	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
78	20241217	120303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3060	-70	5	-2.24	913697700	295482	39.40	3130	3150	2950	4065	2195	3130	3092.22	1.41	0	31698	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1119	12.24	1.38	12	0.81	250.00	2223.00	5930	20240605	-48.40	2590	20231226	18.15	5930	-48.40	20240605	2610	17.24	20240102	5930	-48.40	20240605	2590	18.15	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
79	20241217	110303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3070	-60	5	-1.92	796188460	257147	34.29	3130	3150	2950	4065	2195	3130	3096.23	1.41	0	22401	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1123	12.28	1.38	12	0.70	250.00	2223.00	5930	20240605	-48.23	2590	20231226	18.53	5930	-48.23	20240605	2610	17.62	20240102	5930	-48.23	20240605	2590	18.53	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
80	20241217	100301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3120	-10	5	-0.32	519233235	167949	22.40	3130	3150	2950	4065	2195	3130	3091.60	1.41	0	13334	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1141	12.48	1.40	12	0.46	250.00	2223.00	5930	20240605	-47.39	2590	20231226	20.46	5930	-47.39	20240605	2610	19.54	20240102	5930	-47.39	20240605	2590	20.46	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
81	20241217	090302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3105	-25	5	-0.80	54669570	17507	2.33	3130	3145	3105	4065	2195	3130	3122.71	1.41	0	-5210	3346	3237	3181	3072	3016	3210	3045	189	935	500	1870	5	1	36571255	1136	12.42	1.40	12	0.05	250.00	2223.00	5930	20240605	-47.64	2590	20231226	19.88	5930	-47.64	20240605	2610	18.97	20240102	5930	-47.64	20240605	2590	19.88	20231226	4.18	N	012690	500	188 억	516409	N	N	1	N	N
82	20241216	160302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3130	-65	5	-2.03	2333703995	736462	78.80	3290	3290	3125	4150	2240	3195	3168.91	1.20	0	81586	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1145	12.52	1.41	12	2.01	250.00	2223.00	5930	20240605	-47.22	2590	20231226	20.85	5930	-47.22	20240605	2610	19.92	20240102	5930	-47.22	20240605	2590	20.85	20231226	4.23	N	012690	500	188 억	437596	N	N	1	N	N
83	20241216	150303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3135	-60	5	-1.88	1928726955	607097	64.96	3290	3290	3130	4150	2240	3195	3176.97	1.20	0	-7254	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1147	12.54	1.41	12	1.66	250.00	2223.00	5930	20240605	-47.13	2590	20231226	21.04	5930	-47.13	20240605	2610	20.11	20240102	5930	-47.13	20240605	2590	21.04	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
84	20241216	140302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3145	-50	5	-1.56	1784344620	561096	60.04	3290	3290	3130	4150	2240	3195	3180.11	1.20	0	-5861	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1150	12.58	1.41	12	1.53	250.00	2223.00	5930	20240605	-46.96	2590	20231226	21.43	5930	-46.96	20240605	2610	20.50	20240102	5930	-46.96	20240605	2590	21.43	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
85	20241216	130303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3160	-35	5	-1.10	1576711650	495043	52.97	3290	3290	3145	4150	2240	3195	3185.00	1.20	0	-9349	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1156	12.64	1.42	12	1.35	250.00	2223.00	5930	20240605	-46.71	2590	20231226	22.01	5930	-46.71	20240605	2610	21.07	20240102	5930	-46.71	20240605	2590	22.01	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
86	20241216	120303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3190	-5	5	-0.16	1412180325	443141	47.42	3290	3290	3145	4150	2240	3195	3186.75	1.20	0	-8929	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1167	12.76	1.43	12	1.21	250.00	2223.00	5930	20240605	-46.21	2590	20231226	23.17	5930	-46.21	20240605	2610	22.22	20240102	5930	-46.21	20240605	2590	23.17	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
87	20241216	110303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3190	-5	5	-0.16	1265425935	397049	42.49	3290	3290	3145	4150	2240	3195	3187.08	1.20	0	-4385	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1167	12.76	1.43	12	1.09	250.00	2223.00	5930	20240605	-46.21	2590	20231226	23.17	5930	-46.21	20240605	2610	22.22	20240102	5930	-46.21	20240605	2590	23.17	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
88	20241216	100303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3180	-15	5	-0.47	1024641555	321133	34.36	3290	3290	3145	4150	2240	3195	3190.71	1.20	0	-15023	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1163	12.72	1.43	12	0.88	250.00	2223.00	5930	20240605	-46.37	2590	20231226	22.78	5930	-46.37	20240605	2610	21.84	20240102	5930	-46.37	20240605	2590	22.78	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
89	20241216	090303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3185	-10	5	-0.31	230778575	71516	7.65	3290	3290	3175	4150	2240	3195	3226.95	1.20	0	-24219	3371	3282	3161	3072	2951	3327	3117	189	955	500	1910	5	1	36571255	1165	12.74	1.43	12	0.20	250.00	2223.00	5930	20240605	-46.29	2590	20231226	22.97	5930	-46.29	20240605	2610	22.03	20240102	5930	-46.29	20240605	2590	22.97	20231226	4.23	N	012690	500	188 억	437596	N	N	38	N	N
90	20241213	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3195	95	2	3.06	2930744925	927367	102.14	3070	3250	3040	4030	2170	3100	3160.34	1.42	0	-91461	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1168	12.78	1.44	12	2.54	250.00	2223.00	5930	20240605	-46.12	2590	20231226	23.36	5930	-46.12	20240605	2610	22.41	20240102	5930	-46.12	20240605	2590	23.36	20231226	4.28	N	012690	500	188 억	519628	N	N	38	N	N
91	20241213	150302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3180	80	2	2.58	2730134710	864210	95.18	3070	3250	3040	4030	2170	3100	3159.19	1.42	0	-106900	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1163	12.72	1.43	12	2.36	250.00	2223.00	5930	20240605	-46.37	2590	20231226	22.78	5930	-46.37	20240605	2610	21.84	20240102	5930	-46.37	20240605	2590	22.78	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
92	20241213	140303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3180	80	2	2.58	2550238020	807640	88.95	3070	3250	3040	4030	2170	3100	3157.73	1.42	0	-127958	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1163	12.72	1.43	12	2.21	250.00	2223.00	5930	20240605	-46.37	2590	20231226	22.78	5930	-46.37	20240605	2610	21.84	20240102	5930	-46.37	20240605	2590	22.78	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
93	20241213	130303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3165	65	2	2.10	2321753510	735891	81.05	3070	3250	3040	4030	2170	3100	3155.11	1.42	0	-132511	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1157	12.66	1.42	12	2.01	250.00	2223.00	5930	20240605	-46.63	2590	20231226	22.20	5930	-46.63	20240605	2610	21.26	20240102	5930	-46.63	20240605	2590	22.20	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
94	20241213	120303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3155	55	2	1.77	1018431730	327948	36.12	3070	3155	3040	4030	2170	3100	3105.49	1.42	0	-64217	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1154	12.62	1.42	12	0.90	250.00	2223.00	5930	20240605	-46.80	2590	20231226	21.81	5930	-46.80	20240605	2610	20.88	20240102	5930	-46.80	20240605	2590	21.81	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
95	20241213	110302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3110	10	2	0.32	778198030	251332	27.68	3070	3150	3040	4030	2170	3100	3096.28	1.42	0	-66002	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1137	12.44	1.40	12	0.69	250.00	2223.00	5930	20240605	-47.55	2590	20231226	20.08	5930	-47.55	20240605	2610	19.16	20240102	5930	-47.55	20240605	2590	20.08	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
96	20241213	100301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3090	-10	5	-0.32	453881910	147331	16.23	3070	3105	3040	4030	2170	3100	3080.54	1.42	0	-30113	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1130	12.36	1.39	12	0.40	250.00	2223.00	5930	20240605	-47.89	2590	20231226	19.31	5930	-47.89	20240605	2610	18.39	20240102	5930	-47.89	20240605	2590	19.31	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
97	20241213	090302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3090	-10	5	-0.32	55472545	18032	1.99	3070	3100	3065	4030	2170	3100	3074.70	1.42	0	-672	3243	3171	3108	3036	2973	3140	3005	189	930	500	1860	5	1	36571255	1130	12.36	1.39	12	0.05	250.00	2223.00	5930	20240605	-47.89	2590	20231226	19.31	5930	-47.89	20240605	2610	18.39	20240102	5930	-47.89	20240605	2590	19.31	20231226	4.28	N	012690	500	188 억	519628	N	N	16	N	N
98	20241212	160301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3100	-110	5	-3.43	2702762395	867403	15.12	3155	3180	3045	4170	2250	3210	3115.62	1.05	0	111669	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1134	12.40	1.39	12	2.37	250.00	2223.00	5930	20240605	-47.72	2590	20231226	19.69	5930	-47.72	20240605	2610	18.77	20240102	5930	-47.72	20240605	2590	19.69	20231226	4.16	N	012690	500	188 억	384961	N	N	16	N	N
99	20241212	150301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3090	-120	5	-3.74	2549445745	818034	14.26	3155	3180	3045	4170	2250	3210	3116.17	1.05	0	125550	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1130	12.36	1.39	12	2.24	250.00	2223.00	5930	20240605	-47.89	2590	20231226	19.31	5930	-47.89	20240605	2610	18.39	20240102	5930	-47.89	20240605	2590	19.31	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
100	20241212	140301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3095	-115	5	-3.58	2418927110	775691	13.52	3155	3180	3045	4170	2250	3210	3118.02	1.05	0	129864	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1132	12.38	1.39	12	2.12	250.00	2223.00	5930	20240605	-47.81	2590	20231226	19.50	5930	-47.81	20240605	2610	18.58	20240102	5930	-47.81	20240605	2590	19.50	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
101	20241212	130300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3075	-135	5	-4.21	2323064985	744586	12.98	3155	3180	3045	4170	2250	3210	3119.54	1.05	0	132196	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1125	12.30	1.38	12	2.04	250.00	2223.00	5930	20240605	-48.15	2590	20231226	18.73	5930	-48.15	20240605	2610	17.82	20240102	5930	-48.15	20240605	2590	18.73	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
102	20241212	120259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3065	-145	5	-4.52	2180324280	698130	12.17	3155	3180	3045	4170	2250	3210	3122.68	1.05	0	129014	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1121	12.26	1.38	12	1.91	250.00	2223.00	5930	20240605	-48.31	2590	20231226	18.34	5930	-48.31	20240605	2610	17.43	20240102	5930	-48.31	20240605	2590	18.34	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
103	20241212	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3095	-115	5	-3.58	1875537935	598952	10.44	3155	3180	3065	4170	2250	3210	3130.93	1.05	0	123548	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1132	12.38	1.39	12	1.64	250.00	2223.00	5930	20240605	-47.81	2590	20231226	19.50	5930	-47.81	20240605	2610	18.58	20240102	5930	-47.81	20240605	2590	19.50	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
104	20241212	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3135	-75	5	-2.34	1442036335	459039	8.00	3155	3180	3105	4170	2250	3210	3140.93	1.05	0	104155	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1147	12.54	1.41	12	1.26	250.00	2223.00	5930	20240605	-47.13	2590	20231226	21.04	5930	-47.13	20240605	2610	20.11	20240102	5930	-47.13	20240605	2590	21.04	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
105	20241212	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3155	-55	5	-1.71	314997845	99850	1.74	3155	3175	3140	4170	2250	3210	3152.82	1.05	0	-395	3533	3371	3138	2976	2743	3452	3057	189	960	500	1920	5	1	36571255	1154	12.62	1.42	12	0.27	250.00	2223.00	5930	20240605	-46.80	2590	20231226	21.81	5930	-46.80	20240605	2610	20.88	20240102	5930	-46.80	20240605	2590	21.81	20231226	4.16	N	012690	500	188 억	384961	N	N	13	N	N
106	20241211	160258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3210	335	2	11.65	17970338010	5650369	584.58	2930	3300	2905	3735	2015	2875	3180.36	1.30	0	-25391	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1174	12.84	1.44	12	15.45	250.00	2223.00	5930	20240605	-45.87	2590	20231226	23.94	5930	-45.87	20240605	2610	22.99	20240102	5930	-45.87	20240605	2590	23.94	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
107	20241211	150223	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3205	330	2	11.48	17141984220	5392827	557.93	2930	3300	2905	3735	2015	2875	3178.66	1.30	0	-80654	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1172	12.82	1.44	12	14.75	250.00	2223.00	5930	20240605	-45.95	2590	20231226	23.75	5930	-45.95	20240605	2610	22.80	20240102	5930	-45.95	20240605	2590	23.75	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
108	20241211	140300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3135	260	2	9.04	11717258605	3710899	383.92	2930	3300	2905	3735	2015	2875	3157.53	1.30	0	133086	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1147	12.54	1.41	12	10.15	250.00	2223.00	5930	20240605	-47.13	2590	20231226	21.04	5930	-47.13	20240605	2610	20.11	20240102	5930	-47.13	20240605	2590	21.04	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
109	20241211	130301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3150	275	2	9.57	11146853460	3529188	365.12	2930	3300	2905	3735	2015	2875	3158.48	1.30	0	105561	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1152	12.60	1.42	12	9.65	250.00	2223.00	5930	20240605	-46.88	2590	20231226	21.62	5930	-46.88	20240605	2610	20.69	20240102	5930	-46.88	20240605	2590	21.62	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
110	20241211	120300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3180	305	2	10.61	10528645905	3334053	344.94	2930	3300	2905	3735	2015	2875	3157.91	1.30	0	98207	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1163	12.72	1.43	12	9.12	250.00	2223.00	5930	20240605	-46.37	2590	20231226	22.78	5930	-46.37	20240605	2610	21.84	20240102	5930	-46.37	20240605	2590	22.78	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
111	20241211	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3215	340	2	11.83	8412285010	2670798	276.32	2930	3300	2905	3735	2015	2875	3149.73	1.30	0	94460	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1176	12.86	1.45	12	7.30	250.00	2223.00	5930	20240605	-45.78	2590	20231226	24.13	5930	-45.78	20240605	2610	23.18	20240102	5930	-45.78	20240605	2590	24.13	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
112	20241211	100301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3090	215	2	7.48	3531770330	1151749	119.16	2930	3140	2905	3735	2015	2875	3066.44	1.30	0	174807	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1130	12.36	1.39	12	3.15	250.00	2223.00	5930	20240605	-47.89	2590	20231226	19.31	5930	-47.89	20240605	2610	18.39	20240102	5930	-47.89	20240605	2590	19.31	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
113	20241211	090302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2980	105	2	3.65	221221720	75108	7.77	2930	2980	2905	3735	2015	2875	2945.38	1.30	0	7928	3005	2940	2835	2770	2665	2972	2802	189	860	500	1720	5	1	36571255	1090	11.92	1.34	12	0.21	250.00	2223.00	5930	20240605	-49.75	2590	20231226	15.06	5930	-49.75	20240605	2610	14.18	20240102	5930	-49.75	20240605	2590	15.06	20231226	4.20	N	012690	500	188 억	473749	N	N	13	N	N
114	20241210	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	155	2	5.70	2664384070	941712	111.17	2730	2900	2730	3535	1905	2720	2829.27	0.69	0	220430	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1051	11.50	1.29	12	2.58	250.00	2223.00	5930	20240605	-51.52	2590	20231226	11.00	5930	-51.52	20240605	2610	10.15	20240102	5930	-51.52	20240605	2590	11.00	20231226	4.45	N	012690	500	188 억	252969	N	N	13	N	N
115	20241210	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2880	160	2	5.88	2569870185	908797	107.29	2730	2900	2730	3535	1905	2720	2827.77	0.69	0	205310	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1053	11.52	1.30	12	2.49	250.00	2223.00	5930	20240605	-51.43	2590	20231226	11.20	5930	-51.43	20240605	2610	10.34	20240102	5930	-51.43	20240605	2590	11.20	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
116	20241210	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2855	135	2	4.96	1848113095	657957	77.67	2730	2870	2730	3535	1905	2720	2808.87	0.69	0	159087	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1044	11.42	1.28	12	1.80	250.00	2223.00	5930	20240605	-51.85	2590	20231226	10.23	5930	-51.85	20240605	2610	9.39	20240102	5930	-51.85	20240605	2590	10.23	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
117	20241210	130258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	125	2	4.60	1568420515	559725	66.08	2730	2855	2730	3535	1905	2720	2802.13	0.69	0	134226	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1040	11.38	1.28	12	1.53	250.00	2223.00	5930	20240605	-52.02	2590	20231226	9.85	5930	-52.02	20240605	2610	9.00	20240102	5930	-52.02	20240605	2590	9.85	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
118	20241210	120258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	105	2	3.86	1275872890	456392	53.88	2730	2840	2730	3535	1905	2720	2795.56	0.69	0	103649	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1033	11.30	1.27	12	1.25	250.00	2223.00	5930	20240605	-52.36	2590	20231226	9.07	5930	-52.36	20240605	2610	8.24	20240102	5930	-52.36	20240605	2590	9.07	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
119	20241210	110259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	100	2	3.68	856218385	307932	36.35	2730	2835	2730	3535	1905	2720	2780.54	0.69	0	85177	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1031	11.28	1.27	12	0.84	250.00	2223.00	5930	20240605	-52.45	2590	20231226	8.88	5930	-52.45	20240605	2610	8.05	20240102	5930	-52.45	20240605	2590	8.88	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
120	20241210	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	75	2	2.76	638276365	230206	27.18	2730	2835	2730	3535	1905	2720	2772.63	0.69	0	71180	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1022	11.18	1.26	12	0.63	250.00	2223.00	5930	20240605	-52.87	2590	20231226	7.92	5930	-52.87	20240605	2610	7.09	20240102	5930	-52.87	20240605	2590	7.92	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
121	20241210	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	40	2	1.47	137623665	50024	5.91	2730	2790	2730	3535	1905	2720	2751.15	0.69	0	26058	2876	2797	2726	2647	2576	2837	2687	189	815	500	1630	5	1	36571255	1009	11.04	1.24	12	0.14	250.00	2223.00	5930	20240605	-53.46	2590	20231226	6.56	5930	-53.46	20240605	2610	5.75	20240102	5930	-53.46	20240605	2590	6.56	20231226	4.45	N	012690	500	188 억	252969	N	N	1	N	N
122	20241209	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	-30	5	-1.09	2273329115	828196	94.55	2705	2805	2655	3575	1925	2750	2744.91	0.67	0	13737	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	995	10.88	1.22	12	2.26	250.00	2223.00	5930	20240605	-54.13	2590	20231226	5.02	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2590	5.02	20231226	4.52	N	012690	500	188 억	243797	N	N	1	N	N
123	20241209	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-5	5	-0.18	2176555735	792650	90.49	2705	2805	2655	3575	1925	2750	2745.91	0.67	0	8671	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	1004	10.98	1.23	12	2.17	250.00	2223.00	5930	20240605	-53.71	2590	20231226	5.98	5930	-53.71	20240605	2610	5.17	20240102	5930	-53.71	20240605	2590	5.98	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
124	20241209	140259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2715	-35	5	-1.27	1823981365	662968	75.69	2705	2805	2655	3575	1925	2750	2751.24	0.67	0	17948	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	993	10.86	1.22	12	1.81	250.00	2223.00	5930	20240605	-54.22	2590	20231226	4.83	5930	-54.22	20240605	2610	4.02	20240102	5930	-54.22	20240605	2590	4.83	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
125	20241209	130300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2740	-10	5	-0.36	1692779330	614848	70.19	2705	2805	2655	3575	1925	2750	2753.18	0.67	0	12320	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	1002	10.96	1.23	12	1.68	250.00	2223.00	5930	20240605	-53.79	2590	20231226	5.79	5930	-53.79	20240605	2610	4.98	20240102	5930	-53.79	20240605	2590	5.79	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
126	20241209	120258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	25	2	0.91	1460777735	530401	60.55	2705	2805	2655	3575	1925	2750	2754.12	0.67	0	3478	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	1015	11.10	1.25	12	1.45	250.00	2223.00	5930	20240605	-53.20	2590	20231226	7.14	5930	-53.20	20240605	2610	6.32	20240102	5930	-53.20	20240605	2590	7.14	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
127	20241209	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	10	2	0.36	1005747345	366977	41.90	2705	2780	2655	3575	1925	2750	2740.58	0.67	0	27654	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	1009	11.04	1.24	12	1.00	250.00	2223.00	5930	20240605	-53.46	2590	20231226	6.56	5930	-53.46	20240605	2610	5.75	20240102	5930	-53.46	20240605	2590	6.56	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
128	20241209	100259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	818362600	298891	34.12	2705	2780	2655	3575	1925	2750	2737.92	0.67	0	22250	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	1006	11.00	1.24	12	0.82	250.00	2223.00	5930	20240605	-53.63	2590	20231226	6.18	5930	-53.63	20240605	2610	5.36	20240102	5930	-53.63	20240605	2590	6.18	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
129	20241209	090258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2700	-50	5	-1.82	193163100	71642	8.18	2705	2720	2655	3575	1925	2750	2694.76	0.67	0	-32537	2863	2806	2738	2681	2613	2835	2710	189	825	500	1650	5	1	36571255	987	10.80	1.21	12	0.20	250.00	2223.00	5930	20240605	-54.47	2590	20231226	4.25	5930	-54.47	20240605	2610	3.45	20240102	5930	-54.47	20240605	2590	4.25	20231226	4.52	N	012690	500	188 억	243797	N	N	0	N	N
130	20241206	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	-10	5	-0.36	2376305740	871372	117.07	2735	2795	2670	3585	1935	2760	2727.07	0.66	0	4808	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	1006	11.00	1.24	12	2.38	250.00	2223.00	5930	20240605	-53.63	2590	20231226	6.18	5930	-53.63	20240605	2610	5.36	20240102	5930	-53.63	20240605	2590	6.18	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
131	20241206	150257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	10	2	0.36	2186999510	802478	107.81	2735	2795	2670	3585	1935	2760	2725.31	0.66	0	4466	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	1013	11.08	1.25	12	2.19	250.00	2223.00	5930	20240605	-53.29	2590	20231226	6.95	5930	-53.29	20240605	2610	6.13	20240102	5930	-53.29	20240605	2590	6.95	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
132	20241206	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-15	5	-0.54	1732510475	638458	85.77	2735	2780	2670	3585	1935	2760	2713.59	0.66	0	-22179	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	1004	10.98	1.23	12	1.75	250.00	2223.00	5930	20240605	-53.71	2590	20231226	5.98	5930	-53.71	20240605	2610	5.17	20240102	5930	-53.71	20240605	2590	5.98	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
133	20241206	130257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-15	5	-0.54	1597602615	589241	79.16	2735	2780	2670	3585	1935	2760	2711.29	0.66	0	-22174	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	1004	10.98	1.23	12	1.61	250.00	2223.00	5930	20240605	-53.71	2590	20231226	5.98	5930	-53.71	20240605	2610	5.17	20240102	5930	-53.71	20240605	2590	5.98	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
134	20241206	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	10	2	0.36	1431008330	528763	71.04	2735	2780	2670	3585	1935	2760	2706.33	0.66	0	-16753	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	1013	11.08	1.25	12	1.45	250.00	2223.00	5930	20240605	-53.29	2590	20231226	6.95	5930	-53.29	20240605	2610	6.13	20240102	5930	-53.29	20240605	2590	6.95	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
135	20241206	110257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2700	-60	5	-2.17	1147157410	425041	57.10	2735	2760	2670	3585	1935	2760	2698.93	0.66	0	-56142	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	987	10.80	1.21	12	1.16	250.00	2223.00	5930	20240605	-54.47	2590	20231226	4.25	5930	-54.47	20240605	2610	3.45	20240102	5930	-54.47	20240605	2590	4.25	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
136	20241206	100255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2710	-50	5	-1.81	722719325	267774	35.97	2735	2760	2670	3585	1935	2760	2698.99	0.66	0	-53950	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	991	10.84	1.22	12	0.73	250.00	2223.00	5930	20240605	-54.30	2590	20231226	4.63	5930	-54.30	20240605	2610	3.83	20240102	5930	-54.30	20240605	2590	4.63	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
137	20241206	090257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-15	5	-0.54	17556705	6414	0.86	2735	2760	2735	3585	1935	2760	2737.23	0.66	0	1346	2853	2806	2758	2711	2663	2782	2687	189	825	500	1650	5	1	36571255	1004	10.98	1.23	12	0.02	250.00	2223.00	5930	20240605	-53.71	2590	20231226	5.98	5930	-53.71	20240605	2610	5.17	20240102	5930	-53.71	20240605	2590	5.98	20231226	4.25	N	012690	500	188 억	240421	N	N	4	N	N
138	20241205	160253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	10	2	0.36	2028016225	732920	42.13	2770	2805	2710	3575	1925	2750	2767.11	0.40	0	91323	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1009	11.04	1.24	12	2.00	250.00	2223.00	5930	20240605	-53.46	2590	20231226	6.56	5930	-53.46	20240605	2610	5.75	20240102	5930	-53.46	20240605	2590	6.56	20231226	4.17	N	012690	500	188 억	146725	N	N	4	N	N
139	20241205	150255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2755	5	2	0.18	1872582220	676480	38.88	2770	2805	2710	3575	1925	2750	2768.14	0.40	0	79504	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1008	11.02	1.24	12	1.85	250.00	2223.00	5930	20240605	-53.54	2590	20231226	6.37	5930	-53.54	20240605	2610	5.56	20240102	5930	-53.54	20240605	2590	6.37	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
140	20241205	140253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	50	2	1.82	1430826385	517003	29.72	2770	2805	2710	3575	1925	2750	2767.56	0.40	0	58066	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1024	11.20	1.26	12	1.41	250.00	2223.00	5930	20240605	-52.78	2590	20231226	8.11	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2590	8.11	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
141	20241205	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	25	2	0.91	1303058005	471140	27.08	2770	2795	2710	3575	1925	2750	2765.77	0.40	0	46979	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1015	11.10	1.25	12	1.29	250.00	2223.00	5930	20240605	-53.20	2590	20231226	7.14	5930	-53.20	20240605	2610	6.32	20240102	5930	-53.20	20240605	2590	7.14	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
142	20241205	120254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	15	2	0.55	1201493460	434608	24.98	2770	2795	2710	3575	1925	2750	2764.56	0.40	0	44282	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1011	11.06	1.24	12	1.19	250.00	2223.00	5930	20240605	-53.37	2590	20231226	6.76	5930	-53.37	20240605	2610	5.94	20240102	5930	-53.37	20240605	2590	6.76	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
143	20241205	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2770	20	2	0.73	901229120	326437	18.76	2770	2795	2710	3575	1925	2750	2760.82	0.40	0	34303	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1013	11.08	1.25	12	0.89	250.00	2223.00	5930	20240605	-53.29	2590	20231226	6.95	5930	-53.29	20240605	2610	6.13	20240102	5930	-53.29	20240605	2590	6.95	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
144	20241205	100252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2755	5	2	0.18	336584960	123063	7.07	2770	2775	2710	3575	1925	2750	2735.00	0.40	0	12479	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1008	11.02	1.24	12	0.34	250.00	2223.00	5930	20240605	-53.54	2590	20231226	6.37	5930	-53.54	20240605	2610	5.56	20240102	5930	-53.54	20240605	2590	6.37	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
145	20241205	090253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	0	3	0.00	33270420	12038	0.69	2770	2775	2750	3575	1925	2750	2764.35	0.40	0	-816	2956	2852	2781	2677	2606	2905	2730	189	825	500	1650	5	1	36571255	1006	11.00	1.24	12	0.03	250.00	2223.00	5930	20240605	-53.63	2590	20231226	6.18	5930	-53.63	20240605	2610	5.36	20240102	5930	-53.63	20240605	2590	6.18	20231226	4.17	N	012690	500	188 억	146725	N	N	0	N	N
146	20241204	160250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2750	-45	5	-1.61	4830876525	1725034	209.38	2710	2885	2710	3630	1960	2795	2800.71	0.76	0	-129470	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1006	11.00	1.24	12	4.72	250.00	2223.00	5930	20240605	-53.63	2590	20231226	6.18	5930	-53.63	20240605	2610	5.36	20240102	5930	-53.63	20240605	2590	6.18	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
147	20241204	150250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	-30	5	-1.07	4647608730	1658612	201.32	2710	2885	2710	3630	1960	2795	2802.11	0.76	0	-134394	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1011	11.06	1.24	12	4.54	250.00	2223.00	5930	20240605	-53.37	2590	20231226	6.76	5930	-53.37	20240605	2610	5.94	20240102	5930	-53.37	20240605	2590	6.76	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
148	20241204	140250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	-20	5	-0.72	4411371890	1573119	190.94	2710	2885	2710	3630	1960	2795	2804.22	0.76	0	-138341	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1015	11.10	1.25	12	4.30	250.00	2223.00	5930	20240605	-53.20	2590	20231226	7.14	5930	-53.20	20240605	2610	6.32	20240102	5930	-53.20	20240605	2590	7.14	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
149	20241204	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	-35	5	-1.25	4214162720	1501911	182.30	2710	2885	2710	3630	1960	2795	2805.87	0.76	0	-130185	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1009	11.04	1.24	12	4.11	250.00	2223.00	5930	20240605	-53.46	2590	20231226	6.56	5930	-53.46	20240605	2610	5.75	20240102	5930	-53.46	20240605	2590	6.56	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
150	20241204	120250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	0	3	0.00	3710940430	1319745	160.19	2710	2885	2710	3630	1960	2795	2811.86	0.76	0	-115558	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1022	11.18	1.26	12	3.61	250.00	2223.00	5930	20240605	-52.87	2590	20231226	7.92	5930	-52.87	20240605	2610	7.09	20240102	5930	-52.87	20240605	2590	7.92	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
151	20241204	110245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2780	-15	5	-0.54	2789265840	991471	120.34	2710	2885	2710	3630	1960	2795	2813.26	0.76	0	-124351	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1017	11.12	1.25	12	2.71	250.00	2223.00	5930	20240605	-53.12	2590	20231226	7.34	5930	-53.12	20240605	2610	6.51	20240102	5930	-53.12	20240605	2590	7.34	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
152	20241204	100246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	-5	5	-0.18	639328695	231293	28.07	2710	2800	2710	3630	1960	2795	2764.15	0.76	0	-4843	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1020	11.16	1.26	12	0.63	250.00	2223.00	5930	20240605	-52.95	2590	20231226	7.72	5930	-52.95	20240605	2610	6.90	20240102	5930	-52.95	20240605	2590	7.72	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
153	20241204	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2755	-40	5	-1.43	104116785	38258	4.64	2710	2760	2710	3630	1960	2795	2721.44	0.76	0	5249	2915	2855	2810	2750	2705	2885	2780	189	835	500	1670	5	1	36571255	1008	11.02	1.24	12	0.10	250.00	2223.00	5930	20240605	-53.54	2590	20231226	6.37	5930	-53.54	20240605	2610	5.56	20240102	5930	-53.54	20240605	2590	6.37	20231226	4.19	N	012690	500	188 억	277185	N	N	31	N	N
154	20241203	160305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	-5	5	-0.18	2263596145	805140	34.59	2765	2870	2765	3640	1960	2800	2811.63	0.71	0	17289	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1022	11.18	1.26	12	2.20	250.00	2223.00	5930	20240605	-52.87	2570	20231124	8.75	5930	-52.87	20240605	2610	7.09	20240102	5930	-52.87	20240605	2590	7.92	20231226	3.65	N	012690	500	188 억	261338	N	N	31	N	N
155	20241203	150308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	20	2	0.71	2026087165	720357	30.94	2765	2870	2765	3640	1960	2800	2812.62	0.71	0	5219	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1031	11.28	1.27	12	1.97	250.00	2223.00	5930	20240605	-52.45	2570	20231124	9.73	5930	-52.45	20240605	2610	8.05	20240102	5930	-52.45	20240605	2590	8.88	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
156	20241203	140302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	-5	5	-0.18	1799318980	639535	27.47	2765	2870	2765	3640	1960	2800	2813.48	0.71	0	2249	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1022	11.18	1.26	12	1.75	250.00	2223.00	5930	20240605	-52.87	2570	20231124	8.75	5930	-52.87	20240605	2610	7.09	20240102	5930	-52.87	20240605	2590	7.92	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
157	20241203	130301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	10	2	0.36	1583275315	562330	24.16	2765	2870	2765	3640	1960	2800	2815.56	0.71	0	-1625	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1028	11.24	1.26	12	1.54	250.00	2223.00	5930	20240605	-52.61	2570	20231124	9.34	5930	-52.61	20240605	2610	7.66	20240102	5930	-52.61	20240605	2590	8.49	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
158	20241203	120312	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	15	2	0.54	1403636160	498448	21.41	2765	2870	2765	3640	1960	2800	2816.01	0.71	0	-3923	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1029	11.26	1.27	12	1.36	250.00	2223.00	5930	20240605	-52.53	2570	20231124	9.53	5930	-52.53	20240605	2610	7.85	20240102	5930	-52.53	20240605	2590	8.69	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
159	20241203	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	0	3	0.00	1193303315	423789	18.20	2765	2870	2765	3640	1960	2800	2815.80	0.71	0	3853	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1024	11.20	1.26	12	1.16	250.00	2223.00	5930	20240605	-52.78	2570	20231124	8.95	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2590	8.11	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
160	20241203	100253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2805	5	2	0.18	1025729160	363904	15.63	2765	2870	2765	3640	1960	2800	2818.68	0.71	0	7281	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1026	11.22	1.26	12	1.00	250.00	2223.00	5930	20240605	-52.70	2570	20231124	9.14	5930	-52.70	20240605	2610	7.47	20240102	5930	-52.70	20240605	2590	8.30	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
161	20241203	090254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	0	3	0.00	135839735	48813	2.10	2765	2810	2765	3640	1960	2800	2782.84	0.71	0	3732	3060	2930	2865	2735	2670	2897	2702	189	840	500	1680	5	1	36571255	1024	11.20	1.26	12	0.13	250.00	2223.00	5930	20240605	-52.78	2570	20231124	8.95	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2590	8.11	20231226	3.65	N	012690	500	188 억	261338	N	N	15	N	N
162	20241202	160247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-280	5	-9.09	6597918610	2284793	13.47	2960	2995	2800	4000	2160	3080	2887.79	0.69	0	-1764	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1024	11.20	1.26	12	6.25	250.00	2223.00	5930	20240605	-52.78	2570	20231124	8.95	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2590	8.11	20231226	3.67	N	012690	500	188 억	254106	N	N	15	N	N
163	20241202	150307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-260	5	-8.44	6098449140	2107157	12.42	2960	2995	2810	4000	2160	3080	2894.08	0.69	0	17439	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1031	11.28	1.27	12	5.76	250.00	2223.00	5930	20240605	-52.45	2570	20231124	9.73	5930	-52.45	20240605	2610	8.05	20240102	5930	-52.45	20240605	2590	8.88	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N
164	20241202	140255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-230	5	-7.47	5731866970	1977436	11.66	2960	2995	2815	4000	2160	3080	2898.56	0.69	0	20807	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1042	11.40	1.28	12	5.41	250.00	2223.00	5930	20240605	-51.94	2570	20231124	10.89	5930	-51.94	20240605	2610	9.20	20240102	5930	-51.94	20240605	2590	10.04	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N
165	20241202	130302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-250	5	-8.12	5534007755	1907546	11.24	2960	2995	2820	4000	2160	3080	2901.03	0.69	0	36630	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1035	11.32	1.27	12	5.22	250.00	2223.00	5930	20240605	-52.28	2570	20231124	10.12	5930	-52.28	20240605	2610	8.43	20240102	5930	-52.28	20240605	2590	9.27	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N
166	20241202	120302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2845	-235	5	-7.63	5245958180	1806079	10.65	2960	2995	2820	4000	2160	3080	2904.53	0.69	0	47909	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1040	11.38	1.28	12	4.94	250.00	2223.00	5930	20240605	-52.02	2570	20231124	10.70	5930	-52.02	20240605	2610	9.00	20240102	5930	-52.02	20240605	2590	9.85	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N
167	20241202	110250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-230	5	-7.47	4771559195	1639037	9.66	2960	2995	2820	4000	2160	3080	2911.11	0.69	0	55967	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1042	11.40	1.28	12	4.48	250.00	2223.00	5930	20240605	-51.94	2570	20231124	10.89	5930	-51.94	20240605	2610	9.20	20240102	5930	-51.94	20240605	2590	10.04	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N
168	20241202	100248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-220	5	-7.14	3954468850	1351539	7.97	2960	2995	2840	4000	2160	3080	2925.80	0.69	0	47253	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1046	11.44	1.29	12	3.70	250.00	2223.00	5930	20240605	-51.77	2570	20231124	11.28	5930	-51.77	20240605	2610	9.58	20240102	5930	-51.77	20240605	2590	10.42	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N
169	20241202	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2970	-110	5	-3.57	877888540	296361	1.75	2960	2995	2950	4000	2160	3080	2961.88	0.69	0	46214	3810	3445	3105	2740	2400	3627	2922	189	920	500	1840	5	1	36571255	1086	11.88	1.34	12	0.81	250.00	2223.00	5930	20240605	-49.92	2570	20231124	15.56	5930	-49.92	20240605	2610	13.79	20240102	5930	-49.92	20240605	2590	14.67	20231226	3.67	N	012690	500	188 억	254106	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History