KissMeData/009580/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	160249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
3	20241231	150251	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
4	20241231	140249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
5	20241231	130249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
6	20241231	120249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
7	20241231	110248	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
8	20241231	100251	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
9	20241231	090250	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	775761885	277669	31.77	2700	2865	2660	3545	1915	2730	2794.09	1.14	-994	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.45	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	709192	N	N	1	N	N
10	20241230	160247	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2835	105	2	3.85	774596700	277258	31.72	2700	2865	2660	3545	1915	2730	2794.09	1.14	0	-1065	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1768	-8.03	0.28	12	0.44	-353.00	9963.00	3340	20240201	-15.12	2340	20241210	21.15	3340	-15.12	20240201	2340	21.15	20241210	3340	-15.12	20240201	2340	21.15	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
11	20241230	150250	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2825	95	2	3.48	730302140	261580	29.93	2700	2865	2660	3545	1915	2730	2792.22	1.14	0	-1681	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1762	-8.00	0.28	12	0.42	-353.00	9963.00	3340	20240201	-15.42	2340	20241210	20.73	3340	-15.42	20240201	2340	20.73	20241210	3340	-15.42	20240201	2340	20.73	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
12	20241230	140249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2850	120	2	4.40	608018645	218482	25.00	2700	2865	2660	3545	1915	2730	2783.26	1.14	0	-780	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1777	-8.07	0.29	12	0.35	-353.00	9963.00	3340	20240201	-14.67	2340	20241210	21.79	3340	-14.67	20240201	2340	21.79	20241210	3340	-14.67	20240201	2340	21.79	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
13	20241230	130249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2755	25	2	0.92	280471545	102679	11.75	2700	2810	2660	3545	1915	2730	2731.56	1.14	0	-7951	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1718	-7.80	0.28	12	0.16	-353.00	9963.00	3340	20240201	-17.51	2340	20241210	17.74	3340	-17.51	20240201	2340	17.74	20241210	3340	-17.51	20240201	2340	17.74	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
14	20241230	120248	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2740	10	2	0.37	239247055	87620	10.03	2700	2810	2660	3545	1915	2730	2730.52	1.14	0	-6003	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1709	-7.76	0.28	12	0.14	-353.00	9963.00	3340	20240201	-17.96	2340	20241210	17.09	3340	-17.96	20240201	2340	17.09	20241210	3340	-17.96	20240201	2340	17.09	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
15	20241230	110249	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2760	30	2	1.10	211418940	77472	8.86	2700	2810	2660	3545	1915	2730	2728.95	1.14	0	-5914	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1721	-7.82	0.28	12	0.12	-353.00	9963.00	3340	20240201	-17.37	2340	20241210	17.95	3340	-17.37	20240201	2340	17.95	20241210	3340	-17.37	20240201	2340	17.95	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
16	20241230	100250	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2710	-20	5	-0.73	124062310	45871	5.25	2700	2750	2660	3545	1915	2730	2703.80	1.14	0	-1858	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1690	-7.68	0.27	12	0.07	-353.00	9963.00	3340	20240201	-18.86	2340	20241210	15.81	3340	-18.86	20240201	2340	15.81	20241210	3340	-18.86	20240201	2340	15.81	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
17	20241230	090250	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	2720	-10	5	-0.37	59125405	21828	2.50	2700	2750	2660	3545	1915	2730	2707.26	1.14	0	-168	3033	2881	2683	2531	2333	2957	2607	1559	815	2500	2020	5	1	62368324	1696	-7.71	0.27	12	0.03	-353.00	9963.00	3340	20240201	-18.56	2340	20241210	16.24	3340	-18.56	20240201	2340	16.24	20241210	3340	-18.56	20240201	2340	16.24	20241210	0.56	N	009580	2500	1559 억	710186	N	N	1	N	N
18	20241227	160248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2730	155	2	6.02	2353360755	867166	2382.78	2570	2835	2485	3345	1805	2575	2713.65	1.11	0	22077	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1703	-7.73	0.27	12	1.39	-353.00	9963.00	3340	20240201	-18.26	2340	20241210	16.67	3340	-18.26	20240201	2340	16.67	20241210	3340	-18.26	20240201	2340	16.67	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
19	20241227	150247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2700	125	2	4.85	1819240560	672783	1848.66	2570	2835	2485	3345	1805	2575	2704.05	1.11	0	2951	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1684	-7.65	0.27	12	1.08	-353.00	9963.00	3340	20240201	-19.16	2340	20241210	15.38	3340	-19.16	20240201	2340	15.38	20241210	3340	-19.16	20240201	2340	15.38	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
20	20241227	140250	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	-55	5	-2.14	48785675	19433	53.40	2570	2570	2485	3345	1805	2575	2510.46	1.11	0	-7047	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1572	-7.14	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.55	2340	20241210	7.69	3340	-24.55	20240201	2340	7.69	20241210	3340	-24.55	20240201	2340	7.69	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
21	20241227	130249	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2500	-75	5	-2.91	45085625	17955	49.34	2570	2570	2485	3345	1805	2575	2511.03	1.11	0	-6526	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1559	-7.08	0.25	12	0.03	-353.00	9963.00	3340	20240201	-25.15	2340	20241210	6.84	3340	-25.15	20240201	2340	6.84	20241210	3340	-25.15	20240201	2340	6.84	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
22	20241227	120248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	-85	5	-3.30	32995175	13123	36.06	2570	2570	2490	3345	1805	2575	2514.30	1.11	0	-3906	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1553	-7.05	0.25	12	0.02	-353.00	9963.00	3340	20240201	-25.45	2340	20241210	6.41	3340	-25.45	20240201	2340	6.41	20241210	3340	-25.45	20240201	2340	6.41	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
23	20241227	110248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	-60	5	-2.33	16799685	6654	18.28	2570	2570	2515	3345	1805	2575	2524.75	1.11	0	-2031	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1569	-7.12	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.70	2340	20241210	7.48	3340	-24.70	20240201	2340	7.48	20241210	3340	-24.70	20240201	2340	7.48	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
24	20241227	100248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-35	5	-1.36	4870200	1922	5.28	2570	2570	2525	3345	1805	2575	2533.92	1.11	0	-432	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1584	-7.20	0.25	12	0.00	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
25	20241227	090250	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-15	5	-0.58	141260	55	0.15	2570	2570	2560	3345	1805	2575	2568.36	1.11	0	-17	2618	2596	2568	2546	2518	2582	2532	1559	770	2500	1900	5	1	62368324	1597	-7.25	0.26	12	0.00	-353.00	9963.00	3340	20240201	-23.35	2340	20241210	9.40	3340	-23.35	20240201	2340	9.40	20241210	3340	-23.35	20240201	2340	9.40	20241210	0.56	N	009580	2500	1559 억	689600	N	N	1	N	N
26	20241226	160248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	35	2	1.38	93023465	36351	124.49	2580	2590	2540	3300	1780	2540	2559.03	1.12	0	-7510	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1606	-7.29	0.26	12	0.06	-353.00	9963.00	3340	20240201	-22.90	2340	20241210	10.04	3340	-22.90	20240201	2340	10.04	20241210	3340	-22.90	20240201	2340	10.04	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
27	20241226	150247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	35	2	1.38	89258185	34887	119.47	2580	2590	2540	3300	1780	2540	2558.49	1.12	0	-6837	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1606	-7.29	0.26	12	0.06	-353.00	9963.00	3340	20240201	-22.90	2340	20241210	10.04	3340	-22.90	20240201	2340	10.04	20241210	3340	-22.90	20240201	2340	10.04	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
28	20241226	140246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	40	2	1.57	86273205	33726	115.50	2580	2590	2540	3300	1780	2540	2558.06	1.12	0	-6741	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1609	-7.31	0.26	12	0.05	-353.00	9963.00	3340	20240201	-22.75	2340	20241210	10.26	3340	-22.75	20240201	2340	10.26	20241210	3340	-22.75	20240201	2340	10.26	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
29	20241226	130248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	35	2	1.38	83614440	32698	111.98	2580	2590	2540	3300	1780	2540	2557.17	1.12	0	-6401	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1606	-7.29	0.26	12	0.05	-353.00	9963.00	3340	20240201	-22.90	2340	20241210	10.04	3340	-22.90	20240201	2340	10.04	20241210	3340	-22.90	20240201	2340	10.04	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
30	20241226	120247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	20	2	0.79	57124375	22409	76.74	2580	2580	2540	3300	1780	2540	2549.17	1.12	0	-1329	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1597	-7.25	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.35	2340	20241210	9.40	3340	-23.35	20240201	2340	9.40	20241210	3340	-23.35	20240201	2340	9.40	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
31	20241226	110247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	20	2	0.79	54873465	21529	73.73	2580	2580	2540	3300	1780	2540	2548.82	1.12	0	-1349	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1597	-7.25	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.35	2340	20241210	9.40	3340	-23.35	20240201	2340	9.40	20241210	3340	-23.35	20240201	2340	9.40	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
32	20241226	100247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	5	2	0.20	51554365	20231	69.28	2580	2580	2540	3300	1780	2540	2548.29	1.12	0	-1335	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1587	-7.21	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.80	2340	20241210	8.76	3340	-23.80	20240201	2340	8.76	20241210	3340	-23.80	20240201	2340	8.76	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
33	20241226	090247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	35	2	1.38	130085	51	0.17	2580	2580	2545	3300	1780	2540	2550.69	1.12	0	-39	2626	2582	2556	2512	2486	2570	2500	1559	760	2500	1870	5	1	62368324	1606	-7.29	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.90	2340	20241210	10.04	3340	-22.90	20240201	2340	10.04	20241210	3340	-22.90	20240201	2340	10.04	20241210	0.55	N	009580	2500	1559 억	695794	N	N	1	N	N
34	20241224	160247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-30	5	-1.17	74770815	29201	59.84	2565	2600	2530	3340	1800	2570	2560.56	1.11	0	4569	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1584	-7.20	0.25	12	0.05	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	692841	N	N	1	N	N
35	20241224	150246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-20	5	-0.78	69001115	26933	55.20	2565	2600	2530	3340	1800	2570	2561.95	1.11	0	5454	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1590	-7.22	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.65	2340	20241210	8.97	3340	-23.65	20240201	2340	8.97	20241210	3340	-23.65	20240201	2340	8.97	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
36	20241224	140246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-5	5	-0.19	49592275	19322	39.60	2565	2600	2530	3340	1800	2570	2566.62	1.11	0	1891	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1600	-7.27	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
37	20241224	130246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	-15	5	-0.58	44044905	17148	35.14	2565	2600	2530	3340	1800	2570	2568.52	1.11	0	1103	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1594	-7.24	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.50	2340	20241210	9.19	3340	-23.50	20240201	2340	9.19	20241210	3340	-23.50	20240201	2340	9.19	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
38	20241224	120246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-5	5	-0.19	36692325	14279	29.26	2565	2600	2530	3340	1800	2570	2569.67	1.11	0	1085	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1600	-7.27	0.26	12	0.02	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
39	20241224	110247	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	15823035	6188	12.68	2565	2580	2530	3340	1800	2570	2557.05	1.11	0	689	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1606	-7.29	0.26	12	0.01	-353.00	9963.00	3340	20240201	-22.90	2340	20241210	10.04	3340	-22.90	20240201	2340	10.04	20241210	3340	-22.90	20240201	2340	10.04	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
40	20241224	100246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	5	2	0.19	4027070	1571	3.22	2565	2580	2550	3340	1800	2570	2563.38	1.11	0	341	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1606	-7.29	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.90	2340	20241210	10.04	3340	-22.90	20240201	2340	10.04	20241210	3340	-22.90	20240201	2340	10.04	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
41	20241224	090248	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-5	5	-0.19	1405705	551	1.13	2565	2565	2550	3340	1800	2570	2551.19	1.11	0	436	2653	2611	2553	2511	2453	2632	2532	1559	770	2500	1900	5	1	62368324	1600	-7.27	0.26	12	0.00	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.54	N	009580	2500	1559 억	692841	N	N	68	N	N
42	20241223	160245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	75	2	3.01	124827895	48791	135.46	2495	2595	2495	3240	1750	2495	2558.97	1.12	0	-8752	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1603	-7.28	0.26	12	0.08	-353.00	9963.00	3340	20240201	-23.05	2340	20241210	9.83	3340	-23.05	20240201	2340	9.83	20241210	3340	-23.05	20240201	2340	9.83	20241210	0.54	N	009580	2500	1559 억	700274	N	N	68	N	N
43	20241223	150246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	85	2	3.41	112847540	44136	122.54	2495	2595	2495	3240	1750	2495	2557.41	1.12	0	-8933	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1609	-7.31	0.26	12	0.07	-353.00	9963.00	3340	20240201	-22.75	2340	20241210	10.26	3340	-22.75	20240201	2340	10.26	20241210	3340	-22.75	20240201	2340	10.26	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
44	20241223	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	75	2	3.01	97687075	38271	106.25	2495	2595	2495	3240	1750	2495	2553.15	1.12	0	-8813	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1603	-7.28	0.26	12	0.06	-353.00	9963.00	3340	20240201	-23.05	2340	20241210	9.83	3340	-23.05	20240201	2340	9.83	20241210	3340	-23.05	20240201	2340	9.83	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
45	20241223	130246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	50	2	2.00	51696600	20407	56.66	2495	2590	2495	3240	1750	2495	2534.08	1.12	0	-5622	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1587	-7.21	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.80	2340	20241210	8.76	3340	-23.80	20240201	2340	8.76	20241210	3340	-23.80	20240201	2340	8.76	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
46	20241223	120245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	45	2	1.80	50287630	19853	55.12	2495	2590	2495	3240	1750	2495	2533.82	1.12	0	-5556	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1584	-7.20	0.25	12	0.03	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
47	20241223	110245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	45	2	1.80	48867875	19295	53.57	2495	2590	2495	3240	1750	2495	2533.51	1.12	0	-5559	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1584	-7.20	0.25	12	0.03	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
48	20241223	100245	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	35	2	1.40	21643265	8594	23.86	2495	2545	2495	3240	1750	2495	2519.62	1.12	0	-4528	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1578	-7.17	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.25	2340	20241210	8.12	3340	-24.25	20240201	2340	8.12	20241210	3340	-24.25	20240201	2340	8.12	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
49	20241223	090246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	20	2	0.80	8469240	3376	9.37	2495	2515	2495	3240	1750	2495	2510.60	1.12	0	-2735	2601	2547	2516	2462	2431	2532	2447	1559	745	2500	1840	5	1	62368324	1569	-7.12	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.70	2340	20241210	7.48	3340	-24.70	20240201	2340	7.48	20241210	3340	-24.70	20240201	2340	7.48	20241210	0.54	N	009580	2500	1559 억	700274	N	N	13	N	N
50	20241220	160244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	-50	5	-1.96	90288375	36019	164.85	2570	2570	2485	3305	1785	2545	2506.69	1.14	0	-3384	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1556	-7.07	0.25	12	0.06	-353.00	9963.00	3340	20240201	-25.30	2340	20241210	6.62	3340	-25.30	20240201	2340	6.62	20241210	3340	-25.30	20240201	2340	6.62	20241210	0.54	N	009580	2500	1559 억	708889	N	N	13	N	N
51	20241220	150244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2505	-40	5	-1.57	84978990	33891	155.11	2570	2570	2485	3305	1785	2545	2507.42	1.14	0	-3055	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1562	-7.10	0.25	12	0.05	-353.00	9963.00	3340	20240201	-25.00	2340	20241210	7.05	3340	-25.00	20240201	2340	7.05	20241210	3340	-25.00	20240201	2340	7.05	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
52	20241220	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	-50	5	-1.96	78059530	31129	142.47	2570	2570	2485	3305	1785	2545	2507.61	1.14	0	-1085	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1556	-7.07	0.25	12	0.05	-353.00	9963.00	3340	20240201	-25.30	2340	20241210	6.62	3340	-25.30	20240201	2340	6.62	20241210	3340	-25.30	20240201	2340	6.62	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
53	20241220	130244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	-25	5	-0.98	34677145	13771	63.03	2570	2570	2505	3305	1785	2545	2518.13	1.14	0	-4319	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1572	-7.14	0.25	12	0.02	-353.00	9963.00	3340	20240201	-24.55	2340	20241210	7.69	3340	-24.55	20240201	2340	7.69	20241210	3340	-24.55	20240201	2340	7.69	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
54	20241220	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	-15	5	-0.59	20883855	8276	37.88	2570	2570	2515	3305	1785	2545	2523.42	1.14	0	-3231	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1578	-7.17	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.25	2340	20241210	8.12	3340	-24.25	20240201	2340	8.12	20241210	3340	-24.25	20240201	2340	8.12	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
55	20241220	110243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	-30	5	-1.18	20561095	8148	37.29	2570	2570	2515	3305	1785	2545	2523.45	1.14	0	-3132	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1569	-7.12	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.70	2340	20241210	7.48	3340	-24.70	20240201	2340	7.48	20241210	3340	-24.70	20240201	2340	7.48	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
56	20241220	100244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	-10	5	-0.39	11081155	4389	20.09	2570	2570	2515	3305	1785	2545	2524.76	1.14	0	-463	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1581	-7.18	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.10	2340	20241210	8.33	3340	-24.10	20240201	2340	8.33	20241210	3340	-24.10	20240201	2340	8.33	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
57	20241220	090244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	25625	10	0.05	2570	2570	2545	3305	1785	2545	2562.50	1.14	0	-3	2598	2571	2543	2516	2488	2585	2530	1559	760	2500	1880	5	1	62368324	1603	-7.28	0.26	12	0.00	-353.00	9963.00	3340	20240201	-23.05	2340	20241210	9.83	3340	-23.05	20240201	2340	9.83	20241210	3340	-23.05	20240201	2340	9.83	20241210	0.54	N	009580	2500	1559 억	708889	N	N	0	N	N
58	20241219	160244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	-20	5	-0.78	55231245	21850	81.62	2540	2570	2515	3330	1800	2565	2527.75	1.13	0	3825	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1587	-7.21	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.80	2340	20241210	8.76	3340	-23.80	20240201	2340	8.76	20241210	3340	-23.80	20240201	2340	8.76	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
59	20241219	150242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-25	5	-0.97	53249950	21071	78.71	2540	2570	2515	3330	1800	2565	2527.17	1.13	0	4107	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1584	-7.20	0.25	12	0.03	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
60	20241219	140243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-25	5	-0.97	52510065	20780	77.62	2540	2570	2515	3330	1800	2565	2526.95	1.13	0	4143	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1584	-7.20	0.25	12	0.03	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
61	20241219	130243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	-30	5	-1.17	51253240	20285	75.77	2540	2570	2515	3330	1800	2565	2526.66	1.13	0	4177	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1581	-7.18	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.10	2340	20241210	8.33	3340	-24.10	20240201	2340	8.33	20241210	3340	-24.10	20240201	2340	8.33	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
62	20241219	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	-35	5	-1.36	45809610	18137	67.75	2540	2570	2515	3330	1800	2565	2525.75	1.13	0	5149	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1578	-7.17	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.25	2340	20241210	8.12	3340	-24.25	20240201	2340	8.12	20241210	3340	-24.25	20240201	2340	8.12	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
63	20241219	110243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-25	5	-0.97	43473985	17214	64.30	2540	2570	2515	3330	1800	2565	2525.50	1.13	0	5798	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1584	-7.20	0.25	12	0.03	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
64	20241219	100243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	-30	5	-1.17	33501325	13275	49.59	2540	2570	2515	3330	1800	2565	2523.64	1.13	0	5492	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1581	-7.18	0.25	12	0.02	-353.00	9963.00	3340	20240201	-24.10	2340	20241210	8.33	3340	-24.10	20240201	2340	8.33	20241210	3340	-24.10	20240201	2340	8.33	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
65	20241219	090243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	-45	5	-1.75	2083920	823	3.07	2540	2540	2520	3330	1800	2565	2532.10	1.13	0	-99	2608	2586	2558	2536	2508	2597	2547	1559	765	2500	1890	5	1	62368324	1572	-7.14	0.25	12	0.00	-353.00	9963.00	3340	20240201	-24.55	2340	20241210	7.69	3340	-24.55	20240201	2340	7.69	20241210	3340	-24.55	20240201	2340	7.69	20241210	0.54	N	009580	2500	1559 억	703038	N	N	57	N	N
66	20241218	160242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	20	2	0.79	68548665	26770	127.48	2555	2580	2530	3305	1785	2545	2560.65	1.12	0	3372	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1600	-7.27	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.54	N	009580	2500	1559 억	699006	N	N	57	N	N
67	20241218	150243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	15	2	0.59	62829895	24538	116.85	2555	2580	2530	3305	1785	2545	2560.51	1.12	0	2222	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1597	-7.25	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.35	2340	20241210	9.40	3340	-23.35	20240201	2340	9.40	20241210	3340	-23.35	20240201	2340	9.40	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
68	20241218	140243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	20	2	0.79	57898655	22612	107.68	2555	2580	2530	3305	1785	2545	2560.53	1.12	0	2067	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1600	-7.27	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
69	20241218	130243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	25	2	0.98	55849125	21813	103.87	2555	2580	2530	3305	1785	2545	2560.36	1.12	0	1953	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1603	-7.28	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.05	2340	20241210	9.83	3340	-23.05	20240201	2340	9.83	20241210	3340	-23.05	20240201	2340	9.83	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
70	20241218	120244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	20	2	0.79	34428410	13496	64.27	2555	2570	2530	3305	1785	2545	2551.01	1.12	0	1864	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1600	-7.27	0.26	12	0.02	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
71	20241218	110243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	10	2	0.39	17423245	6850	32.62	2555	2555	2530	3305	1785	2545	2543.54	1.12	0	1946	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1594	-7.24	0.26	12	0.01	-353.00	9963.00	3340	20240201	-23.50	2340	20241210	9.19	3340	-23.50	20240201	2340	9.19	20241210	3340	-23.50	20240201	2340	9.19	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
72	20241218	100243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	10	2	0.39	13989060	5504	26.21	2555	2555	2530	3305	1785	2545	2541.62	1.12	0	1812	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1594	-7.24	0.26	12	0.01	-353.00	9963.00	3340	20240201	-23.50	2340	20241210	9.19	3340	-23.50	20240201	2340	9.19	20241210	3340	-23.50	20240201	2340	9.19	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
73	20241218	090244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	-5	5	-0.20	4823815	1898	9.04	2555	2555	2530	3305	1785	2545	2541.53	1.12	0	-1386	2565	2555	2535	2525	2505	2560	2530	1559	760	2500	1880	5	1	62368324	1584	-7.20	0.25	12	0.00	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.54	N	009580	2500	1559 억	699006	N	N	2	N	N
74	20241217	160242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	30	2	1.19	53110105	20970	54.48	2535	2545	2515	3265	1765	2515	2532.67	1.12	0	1244	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1587	-7.21	0.26	12	0.03	-353.00	9963.00	3340	20240201	-23.80	2340	20241210	8.76	3340	-23.80	20240201	2340	8.76	20241210	3340	-23.80	20240201	2340	8.76	20241210	0.53	N	009580	2500	1559 억	698520	N	N	2	N	N
75	20241217	150243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	15	2	0.60	48942860	19325	50.20	2535	2545	2515	3265	1765	2515	2532.62	1.12	0	1054	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1578	-7.17	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.25	2340	20241210	8.12	3340	-24.25	20240201	2340	8.12	20241210	3340	-24.25	20240201	2340	8.12	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
76	20241217	140244	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	15	2	0.60	41918645	16550	42.99	2535	2545	2515	3265	1765	2515	2532.85	1.12	0	663	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1578	-7.17	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.25	2340	20241210	8.12	3340	-24.25	20240201	2340	8.12	20241210	3340	-24.25	20240201	2340	8.12	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
77	20241217	130238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2540	25	2	0.99	35577215	14052	36.50	2535	2545	2515	3265	1765	2515	2531.83	1.12	0	-1148	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1584	-7.20	0.25	12	0.02	-353.00	9963.00	3340	20240201	-23.95	2340	20241210	8.55	3340	-23.95	20240201	2340	8.55	20241210	3340	-23.95	20240201	2340	8.55	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
78	20241217	120242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	20	2	0.80	12872815	5091	13.23	2535	2540	2515	3265	1765	2515	2528.54	1.12	0	-1672	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1581	-7.18	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.10	2340	20241210	8.33	3340	-24.10	20240201	2340	8.33	20241210	3340	-24.10	20240201	2340	8.33	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
79	20241217	110242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	20	2	0.80	11798085	4667	12.12	2535	2540	2515	3265	1765	2515	2527.98	1.12	0	-1917	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1581	-7.18	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.10	2340	20241210	8.33	3340	-24.10	20240201	2340	8.33	20241210	3340	-24.10	20240201	2340	8.33	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
80	20241217	100242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	15	2	0.60	8694855	3439	8.93	2535	2540	2515	3265	1765	2515	2528.31	1.12	0	-1741	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1578	-7.17	0.25	12	0.01	-353.00	9963.00	3340	20240201	-24.25	2340	20241210	8.12	3340	-24.25	20240201	2340	8.12	20241210	3340	-24.25	20240201	2340	8.12	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
81	20241217	090242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2535	20	2	0.80	1290315	509	1.32	2535	2535	2535	3265	1765	2515	2535.00	1.12	0	0	2605	2560	2535	2490	2465	2547	2477	1559	750	2500	1860	5	1	62368324	1581	-7.18	0.25	12	0.00	-353.00	9963.00	3340	20240201	-24.10	2340	20241210	8.33	3340	-24.10	20240201	2340	8.33	20241210	3340	-24.10	20240201	2340	8.33	20241210	0.53	N	009580	2500	1559 억	698520	N	N	3	N	N
82	20241216	160241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	25	2	1.00	97325690	38484	123.14	2580	2580	2510	3235	1745	2490	2528.99	1.13	0	-5868	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1569	-7.12	0.25	12	0.06	-353.00	9963.00	3340	20240201	-24.70	2340	20241210	7.48	3340	-24.70	20240201	2340	7.48	20241210	3340	-24.70	20240201	2340	7.48	20241210	0.55	N	009580	2500	1559 억	704535	N	N	3	N	N
83	20241216	150242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	25	2	1.00	94626225	37412	119.71	2580	2580	2510	3235	1745	2490	2529.30	1.13	0	-5583	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1569	-7.12	0.25	12	0.06	-353.00	9963.00	3340	20240201	-24.70	2340	20241210	7.48	3340	-24.70	20240201	2340	7.48	20241210	3340	-24.70	20240201	2340	7.48	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
84	20241216	140241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	30	2	1.20	77356530	30547	97.75	2580	2580	2510	3235	1745	2490	2532.38	1.13	0	-4787	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1572	-7.14	0.25	12	0.05	-353.00	9963.00	3340	20240201	-24.55	2340	20241210	7.69	3340	-24.55	20240201	2340	7.69	20241210	3340	-24.55	20240201	2340	7.69	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
85	20241216	130242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	30	2	1.20	75608400	29853	95.53	2580	2580	2510	3235	1745	2490	2532.69	1.13	0	-4436	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1572	-7.14	0.25	12	0.05	-353.00	9963.00	3340	20240201	-24.55	2340	20241210	7.69	3340	-24.55	20240201	2340	7.69	20241210	3340	-24.55	20240201	2340	7.69	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
86	20241216	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2520	30	2	1.20	64601015	25488	81.56	2580	2580	2510	3235	1745	2490	2534.57	1.13	0	-4371	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1572	-7.14	0.25	12	0.04	-353.00	9963.00	3340	20240201	-24.55	2340	20241210	7.69	3340	-24.55	20240201	2340	7.69	20241210	3340	-24.55	20240201	2340	7.69	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
87	20241216	110242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2515	25	2	1.00	63032110	24865	79.57	2580	2580	2510	3235	1745	2490	2534.97	1.13	0	-4415	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1569	-7.12	0.25	12	0.04	-353.00	9963.00	3340	20240201	-24.70	2340	20241210	7.48	3340	-24.70	20240201	2340	7.48	20241210	3340	-24.70	20240201	2340	7.48	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
88	20241216	100242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2525	35	2	1.41	50637145	19942	63.81	2580	2580	2510	3235	1745	2490	2539.22	1.13	0	-4427	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1575	-7.15	0.25	12	0.03	-353.00	9963.00	3340	20240201	-24.40	2340	20241210	7.91	3340	-24.40	20240201	2340	7.91	20241210	3340	-24.40	20240201	2340	7.91	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
89	20241216	090242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	75	2	3.01	17850215	6942	22.21	2580	2580	2530	3235	1745	2490	2571.34	1.13	0	-1156	2533	2511	2473	2451	2413	2522	2462	1559	745	2500	1840	5	1	62368324	1600	-7.27	0.26	12	0.01	-353.00	9963.00	3340	20240201	-23.20	2340	20241210	9.62	3340	-23.20	20240201	2340	9.62	20241210	3340	-23.20	20240201	2340	9.62	20241210	0.55	N	009580	2500	1559 억	704535	N	N	68	N	N
90	20241213	160236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2490	40	2	1.63	77067215	31250	102.10	2440	2495	2435	3185	1715	2450	2466.15	1.12	0	5854	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1553	-7.05	0.25	12	0.05	-353.00	9963.00	3340	20240201	-25.45	2340	20241210	6.41	3340	-25.45	20240201	2340	6.41	20241210	3340	-25.45	20240201	2340	6.41	20241210	0.55	N	009580	2500	1559 억	699301	N	N	68	N	N
91	20241213	150241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2495	45	2	1.84	66563115	27015	88.27	2440	2495	2435	3185	1715	2450	2463.93	1.12	0	5250	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1556	-7.07	0.25	12	0.04	-353.00	9963.00	3340	20240201	-25.30	2340	20241210	6.62	3340	-25.30	20240201	2340	6.62	20241210	3340	-25.30	20240201	2340	6.62	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
92	20241213	140242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2480	30	2	1.22	53565660	21781	71.17	2440	2480	2435	3185	1715	2450	2459.28	1.12	0	5677	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1547	-7.03	0.25	12	0.03	-353.00	9963.00	3340	20240201	-25.75	2340	20241210	5.98	3340	-25.75	20240201	2340	5.98	20241210	3340	-25.75	20240201	2340	5.98	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
93	20241213	130242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2475	25	2	1.02	41998100	17095	55.86	2440	2480	2435	3185	1715	2450	2456.75	1.12	0	3645	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1544	-7.01	0.25	12	0.03	-353.00	9963.00	3340	20240201	-25.90	2340	20241210	5.77	3340	-25.90	20240201	2340	5.77	20241210	3340	-25.90	20240201	2340	5.77	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
94	20241213	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2465	15	2	0.61	36284775	14785	48.31	2440	2470	2435	3185	1715	2450	2454.16	1.12	0	3089	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1537	-6.98	0.25	12	0.02	-353.00	9963.00	3340	20240201	-26.20	2340	20241210	5.34	3340	-26.20	20240201	2340	5.34	20241210	3340	-26.20	20240201	2340	5.34	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
95	20241213	110241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2465	15	2	0.61	31780135	12954	42.33	2440	2470	2435	3185	1715	2450	2453.31	1.12	0	2238	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1537	-6.98	0.25	12	0.02	-353.00	9963.00	3340	20240201	-26.20	2340	20241210	5.34	3340	-26.20	20240201	2340	5.34	20241210	3340	-26.20	20240201	2340	5.34	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
96	20241213	100241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2465	15	2	0.61	6707575	2723	8.90	2440	2470	2440	3185	1715	2450	2463.30	1.12	0	-167	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1537	-6.98	0.25	12	0.00	-353.00	9963.00	3340	20240201	-26.20	2340	20241210	5.34	3340	-26.20	20240201	2340	5.34	20241210	3340	-26.20	20240201	2340	5.34	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
97	20241213	090241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2460	10	2	0.41	212620	87	0.28	2440	2460	2440	3185	1715	2450	2443.91	1.12	0	-10	2483	2466	2443	2426	2403	2475	2435	1559	735	2500	1810	5	1	62368324	1534	-6.97	0.25	12	0.00	-353.00	9963.00	3340	20240201	-26.35	2340	20241210	5.13	3340	-26.35	20240201	2340	5.13	20241210	3340	-26.35	20240201	2340	5.13	20241210	0.55	N	009580	2500	1559 억	699301	N	N	0	N	N
98	20241212	160241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2450	20	2	0.82	74302940	30550	64.66	2430	2460	2420	3155	1705	2430	2432.17	1.11	0	10295	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1528	-6.94	0.25	12	0.05	-353.00	9963.00	3340	20240201	-26.65	2340	20241210	4.70	3340	-26.65	20240201	2340	4.70	20241210	3340	-26.65	20240201	2340	4.70	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
99	20241212	150241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2430	0	3	0.00	58866740	24231	51.28	2430	2460	2420	3155	1705	2430	2429.40	1.11	0	6222	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1516	-6.88	0.24	12	0.04	-353.00	9963.00	3340	20240201	-27.25	2340	20241210	3.85	3340	-27.25	20240201	2340	3.85	20241210	3340	-27.25	20240201	2340	3.85	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
100	20241212	140241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2430	0	3	0.00	56177710	23123	48.94	2430	2460	2420	3155	1705	2430	2429.52	1.11	0	5633	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1516	-6.88	0.24	12	0.04	-353.00	9963.00	3340	20240201	-27.25	2340	20241210	3.85	3340	-27.25	20240201	2340	3.85	20241210	3340	-27.25	20240201	2340	3.85	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
101	20241212	130240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	10	2	0.41	31768450	13051	27.62	2430	2460	2420	3155	1705	2430	2434.18	1.11	0	2836	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1522	-6.91	0.24	12	0.02	-353.00	9963.00	3340	20240201	-26.95	2340	20241210	4.27	3340	-26.95	20240201	2340	4.27	20241210	3340	-26.95	20240201	2340	4.27	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
102	20241212	120238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	15	2	0.62	30452500	12511	26.48	2430	2460	2420	3155	1705	2430	2434.06	1.11	0	3045	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1525	-6.93	0.25	12	0.02	-353.00	9963.00	3340	20240201	-26.80	2340	20241210	4.49	3340	-26.80	20240201	2340	4.49	20241210	3340	-26.80	20240201	2340	4.49	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
103	20241212	110239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2445	15	2	0.62	29942680	12302	26.04	2430	2460	2420	3155	1705	2430	2433.97	1.11	0	3061	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1525	-6.93	0.25	12	0.02	-353.00	9963.00	3340	20240201	-26.80	2340	20241210	4.49	3340	-26.80	20240201	2340	4.49	20241210	3340	-26.80	20240201	2340	4.49	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
104	20241212	100239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2435	5	2	0.21	26188375	10763	22.78	2430	2460	2420	3155	1705	2430	2433.19	1.11	0	3150	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1519	-6.90	0.24	12	0.02	-353.00	9963.00	3340	20240201	-27.10	2340	20241210	4.06	3340	-27.10	20240201	2340	4.06	20241210	3340	-27.10	20240201	2340	4.06	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
105	20241212	090240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2440	10	2	0.41	181960	75	0.16	2430	2440	2420	3155	1705	2430	2426.13	1.11	0	-34	2476	2452	2411	2387	2346	2465	2400	1559	725	2500	1790	5	1	62368324	1522	-6.91	0.24	12	0.00	-353.00	9963.00	3340	20240201	-26.95	2340	20241210	4.27	3340	-26.95	20240201	2340	4.27	20241210	3340	-26.95	20240201	2340	4.27	20241210	0.53	N	009580	2500	1559 억	693491	N	N	0	N	N
106	20241211	160239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2430	60	2	2.53	113845370	47249	26.02	2395	2435	2370	3080	1660	2370	2409.47	1.10	0	9375	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1516	-6.88	0.24	12	0.08	-353.00	9963.00	3340	20240201	-27.25	2340	20241210	3.85	3340	-27.25	20240201	2340	3.85	20241210	3340	-27.25	20240201	2340	3.85	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
107	20241211	150210	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2425	55	2	2.32	108430320	45017	24.80	2395	2425	2370	3080	1660	2370	2408.65	1.10	0	9347	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1512	-6.87	0.24	12	0.07	-353.00	9963.00	3340	20240201	-27.40	2340	20241210	3.63	3340	-27.40	20240201	2340	3.63	20241210	3340	-27.40	20240201	2340	3.63	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
108	20241211	140240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2420	50	2	2.11	92033610	38238	21.06	2395	2425	2370	3080	1660	2370	2406.86	1.10	0	6598	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1509	-6.86	0.24	12	0.06	-353.00	9963.00	3340	20240201	-27.54	2340	20241210	3.42	3340	-27.54	20240201	2340	3.42	20241210	3340	-27.54	20240201	2340	3.42	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
109	20241211	130241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2420	50	2	2.11	73239910	30462	16.78	2395	2425	2370	3080	1660	2370	2404.30	1.10	0	4886	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1509	-6.86	0.24	12	0.05	-353.00	9963.00	3340	20240201	-27.54	2340	20241210	3.42	3340	-27.54	20240201	2340	3.42	20241210	3340	-27.54	20240201	2340	3.42	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
110	20241211	120240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2410	40	2	1.69	58669690	24425	13.45	2395	2420	2370	3080	1660	2370	2402.03	1.10	0	4787	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1503	-6.83	0.24	12	0.04	-353.00	9963.00	3340	20240201	-27.84	2340	20241210	2.99	3340	-27.84	20240201	2340	2.99	20241210	3340	-27.84	20240201	2340	2.99	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
111	20241211	110240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2420	50	2	2.11	54698305	22772	12.54	2395	2420	2370	3080	1660	2370	2402.00	1.10	0	4749	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1509	-6.86	0.24	12	0.04	-353.00	9963.00	3340	20240201	-27.54	2340	20241210	3.42	3340	-27.54	20240201	2340	3.42	20241210	3340	-27.54	20240201	2340	3.42	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
112	20241211	100240	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2400	30	2	1.27	23253460	9695	5.34	2395	2420	2370	3080	1660	2370	2398.50	1.10	0	1597	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1497	-6.80	0.24	12	0.02	-353.00	9963.00	3340	20240201	-28.14	2340	20241210	2.56	3340	-28.14	20240201	2340	2.56	20241210	3340	-28.14	20240201	2340	2.56	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
113	20241211	090241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2390	20	2	0.84	601085	251	0.14	2395	2400	2390	3080	1660	2370	2394.76	1.10	0	-119	2503	2436	2388	2321	2273	2470	2355	1559	710	2500	1750	5	1	62368324	1491	-6.77	0.24	12	0.00	-353.00	9963.00	3340	20240201	-28.44	2340	20241210	2.14	3340	-28.44	20240201	2340	2.14	20241210	3340	-28.44	20240201	2340	2.14	20241210	0.55	N	009580	2500	1559 억	683973	N	N	2	N	N
114	20241210	160240	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2370	10	2	0.42	423248395	178508	145.15	2340	2455	2340	3065	1655	2360	2371.04	1.05	0	26574	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1478	-6.71	0.24	12	0.29	-353.00	9963.00	3340	20240201	-29.04	2340	20241210	1.28	3340	-29.04	20240201	2340	1.28	20241210	3340	-29.04	20240201	2340	1.28	20241210	0.54	N	009580	2500	1559 억	657347	N	N	2	N	N
115	20241210	150239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2365	5	2	0.21	393122425	165785	134.81	2340	2455	2340	3065	1655	2360	2371.28	1.05	0	22167	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1475	-6.70	0.24	12	0.27	-353.00	9963.00	3340	20240201	-29.19	2340	20241210	1.07	3340	-29.19	20240201	2340	1.07	20241210	3340	-29.19	20240201	2340	1.07	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
116	20241210	140239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2360	0	3	0.00	343192435	144624	117.60	2340	2455	2340	3065	1655	2360	2373.00	1.05	0	20825	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1472	-6.69	0.24	12	0.23	-353.00	9963.00	3340	20240201	-29.34	2340	20241210	0.85	3340	-29.34	20240201	2340	0.85	20241210	3340	-29.34	20240201	2340	0.85	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
117	20241210	130238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2350	-10	5	-0.42	294285355	123869	100.72	2340	2455	2340	3065	1655	2360	2375.78	1.05	0	19920	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1466	-6.66	0.24	12	0.20	-353.00	9963.00	3340	20240201	-29.64	2340	20241210	0.43	3340	-29.64	20240201	2340	0.43	20241210	3340	-29.64	20240201	2340	0.43	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
118	20241210	120238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2370	10	2	0.42	221681310	93077	75.68	2340	2455	2340	3065	1655	2360	2381.70	1.05	0	13846	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1478	-6.71	0.24	12	0.15	-353.00	9963.00	3340	20240201	-29.04	2340	20241210	1.28	3340	-29.04	20240201	2340	1.28	20241210	3340	-29.04	20240201	2340	1.28	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
119	20241210	110238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2370	10	2	0.42	136340910	57081	46.41	2340	2455	2340	3065	1655	2360	2388.55	1.05	0	8011	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1478	-6.71	0.24	12	0.09	-353.00	9963.00	3340	20240201	-29.04	2340	20241210	1.28	3340	-29.04	20240201	2340	1.28	20241210	3340	-29.04	20240201	2340	1.28	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
120	20241210	100238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2375	15	2	0.64	55494310	23119	18.80	2340	2455	2340	3065	1655	2360	2400.38	1.05	0	1013	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1481	-6.73	0.24	12	0.04	-353.00	9963.00	3340	20240201	-28.89	2340	20241210	1.50	3340	-28.89	20240201	2340	1.50	20241210	3340	-28.89	20240201	2340	1.50	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
121	20241210	090241	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2360	0	3	0.00	2130240	908	0.74	2340	2360	2340	3065	1655	2360	2346.08	1.05	0	-35	2550	2455	2405	2310	2260	2430	2285	1559	705	2500	1740	5	1	62368324	1472	-6.69	0.24	12	0.00	-353.00	9963.00	3340	20240201	-29.34	2340	20241210	0.85	3340	-29.34	20240201	2340	0.85	20241210	3340	-29.34	20240201	2340	0.85	20241210	0.54	N	009580	2500	1559 억	657347	N	N	0	N	N
122	20241209	160237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2360	-140	5	-5.60	294125325	122981	187.23	2500	2500	2355	3250	1750	2500	2391.63	1.06	0	-2362	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1472	-6.69	0.24	12	0.20	-353.00	9963.00	3340	20240201	-29.34	2355	20241209	0.21	3340	-29.34	20240201	2355	0.21	20241209	3340	-29.34	20240201	2355	0.21	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
123	20241209	150239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2375	-125	5	-5.00	277315105	115873	176.41	2500	2500	2360	3250	1750	2500	2393.27	1.06	0	-3195	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1481	-6.73	0.24	12	0.19	-353.00	9963.00	3340	20240201	-28.89	2360	20241209	0.64	3340	-28.89	20240201	2360	0.64	20241209	3340	-28.89	20240201	2360	0.64	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
124	20241209	140239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2385	-115	5	-4.60	235589520	98260	149.60	2500	2500	2370	3250	1750	2500	2397.61	1.06	0	-2923	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1487	-6.76	0.24	12	0.16	-353.00	9963.00	3340	20240201	-28.59	2370	20241209	0.63	3340	-28.59	20240201	2370	0.63	20241209	3340	-28.59	20240201	2370	0.63	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
125	20241209	130240	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2390	-110	5	-4.40	187839255	78232	119.11	2500	2500	2375	3250	1750	2500	2401.05	1.06	0	2776	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1491	-6.77	0.24	12	0.13	-353.00	9963.00	3340	20240201	-28.44	2375	20241209	0.63	3340	-28.44	20240201	2375	0.63	20241209	3340	-28.44	20240201	2375	0.63	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
126	20241209	120238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2410	-90	5	-3.60	148106175	61593	93.77	2500	2500	2390	3250	1750	2500	2404.59	1.06	0	8764	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1503	-6.83	0.24	12	0.10	-353.00	9963.00	3340	20240201	-27.84	2390	20241209	0.84	3340	-27.84	20240201	2390	0.84	20241209	3340	-27.84	20240201	2390	0.84	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
127	20241209	110239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2405	-95	5	-3.80	101103410	41977	63.91	2500	2500	2390	3250	1750	2500	2408.54	1.06	0	5997	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1500	-6.81	0.24	12	0.07	-353.00	9963.00	3340	20240201	-27.99	2390	20241209	0.63	3340	-27.99	20240201	2390	0.63	20241209	3340	-27.99	20240201	2390	0.63	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
128	20241209	100239	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2405	-95	5	-3.80	81097795	33650	51.23	2500	2500	2390	3250	1750	2500	2410.04	1.06	0	4833	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1500	-6.81	0.24	12	0.05	-353.00	9963.00	3340	20240201	-27.99	2390	20241209	0.63	3340	-27.99	20240201	2390	0.63	20241209	3340	-27.99	20240201	2390	0.63	20241209	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
129	20241209	090238	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2475	-25	5	-1.00	141075	57	0.09	2500	2500	2465	3250	1750	2500	2475.00	1.06	0	-48	2593	2546	2493	2446	2393	2520	2420	1559	750	2500	1850	5	1	62368324	1544	-7.01	0.25	12	0.00	-353.00	9963.00	3340	20240201	-25.90	2440	20241206	1.43	3340	-25.90	20240201	2440	1.43	20241206	3340	-25.90	20240201	2440	1.43	20241206	0.53	N	009580	2500	1559 억	660575	N	N	0	N	N
130	20241206	160238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2500	-30	5	-1.19	162978465	65683	171.32	2525	2540	2440	3285	1775	2530	2481.29	1.07	0	-16380	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1559	-7.08	0.25	12	0.11	-353.00	9963.00	3340	20240201	-25.15	2440	20241206	2.46	3340	-25.15	20240201	2440	2.46	20241206	3340	-25.15	20240201	2440	2.46	20241206	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
131	20241206	150237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2490	-40	5	-1.58	156352235	63033	164.41	2525	2540	2440	3285	1775	2530	2480.48	1.07	0	-15935	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1553	-7.05	0.25	12	0.10	-353.00	9963.00	3340	20240201	-25.45	2440	20241206	2.05	3340	-25.45	20240201	2440	2.05	20241206	3340	-25.45	20240201	2440	2.05	20241206	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
132	20241206	140237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2500	-30	5	-1.19	151089010	60923	158.90	2525	2540	2440	3285	1775	2530	2480.00	1.07	0	-13860	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1559	-7.08	0.25	12	0.10	-353.00	9963.00	3340	20240201	-25.15	2440	20241206	2.46	3340	-25.15	20240201	2440	2.46	20241206	3340	-25.15	20240201	2440	2.46	20241206	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
133	20241206	130237	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2490	-40	5	-1.58	137345775	55420	144.55	2525	2540	2440	3285	1775	2530	2478.27	1.07	0	-9010	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1553	-7.05	0.25	12	0.09	-353.00	9963.00	3340	20240201	-25.45	2440	20241206	2.05	3340	-25.45	20240201	2440	2.05	20241206	3340	-25.45	20240201	2440	2.05	20241206	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
134	20241206	120236	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2475	-55	5	-2.17	91099910	36788	95.95	2525	2540	2440	3285	1775	2530	2476.35	1.07	0	-3257	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1544	-7.01	0.25	12	0.06	-353.00	9963.00	3340	20240201	-25.90	2440	20241206	1.43	3340	-25.90	20240201	2440	1.43	20241206	3340	-25.90	20240201	2440	1.43	20241206	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
135	20241206	110238	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	2455	-75	5	-2.96	63022200	25386	66.21	2525	2540	2450	3285	1775	2530	2482.56	1.07	0	-6295	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1531	-6.95	0.25	12	0.04	-353.00	9963.00	3340	20240201	-26.50	2450	20241206	0.20	3340	-26.50	20240201	2450	0.20	20241206	3340	-26.50	20240201	2450	0.20	20241206	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
136	20241206	100236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2505	-25	5	-0.99	16768415	6657	17.36	2525	2540	2500	3285	1775	2530	2518.91	1.07	0	-3951	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1562	-7.10	0.25	12	0.01	-353.00	9963.00	3340	20240201	-25.00	2465	20241115	1.62	3340	-25.00	20240201	2465	1.62	20241115	3340	-25.00	20240201	2465	1.62	20241115	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
137	20241206	090237	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	0	3	0.00	399455	158	0.41	2525	2530	2525	3285	1775	2530	2528.20	1.07	0	-14	2630	2580	2555	2505	2480	2567	2492	1559	755	2500	1870	5	1	62368324	1578	-7.17	0.25	12	0.00	-353.00	9963.00	3340	20240201	-24.25	2465	20241115	2.64	3340	-24.25	20240201	2465	2.64	20241115	3340	-24.25	20240201	2465	2.64	20241115	0.53	N	009580	2500	1559 억	669207	N	N	1	N	N
138	20241205	160233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	-35	5	-1.36	97513640	38244	64.96	2600	2605	2530	3330	1800	2565	2549.78	1.08	0	-7214	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1578	-7.17	0.25	12	0.06	-353.00	9963.00	3340	20240201	-24.25	2465	20241115	2.64	3340	-24.25	20240201	2465	2.64	20241115	3340	-24.25	20240201	2465	2.64	20241115	0.53	N	009580	2500	1559 억	676614	N	N	1	N	N
139	20241205	150235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2530	-35	5	-1.36	88281360	34595	58.76	2600	2605	2530	3330	1800	2565	2551.85	1.08	0	-6793	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1578	-7.17	0.25	12	0.06	-353.00	9963.00	3340	20240201	-24.25	2465	20241115	2.64	3340	-24.25	20240201	2465	2.64	20241115	3340	-24.25	20240201	2465	2.64	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
140	20241205	140235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2550	-15	5	-0.58	75324960	29490	50.09	2600	2605	2540	3330	1800	2565	2554.25	1.08	0	-5930	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1590	-7.22	0.26	12	0.05	-353.00	9963.00	3340	20240201	-23.65	2465	20241115	3.45	3340	-23.65	20240201	2465	3.45	20241115	3340	-23.65	20240201	2465	3.45	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
141	20241205	130235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	-10	5	-0.39	67969230	26602	45.19	2600	2605	2545	3330	1800	2565	2555.04	1.08	0	-4162	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1594	-7.24	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.50	2465	20241115	3.65	3340	-23.50	20240201	2465	3.65	20241115	3340	-23.50	20240201	2465	3.65	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
142	20241205	120235	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2545	-20	5	-0.78	63569870	24882	42.27	2600	2605	2545	3330	1800	2565	2554.85	1.08	0	-3827	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1587	-7.21	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.80	2465	20241115	3.25	3340	-23.80	20240201	2465	3.25	20241115	3340	-23.80	20240201	2465	3.25	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
143	20241205	110234	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2555	-10	5	-0.39	59609650	23328	39.63	2600	2605	2550	3330	1800	2565	2555.28	1.08	0	-3741	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1594	-7.24	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.50	2465	20241115	3.65	3340	-23.50	20240201	2465	3.65	20241115	3340	-23.50	20240201	2465	3.65	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
144	20241205	100233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-5	5	-0.19	21235415	8286	14.07	2600	2605	2550	3330	1800	2565	2562.81	1.08	0	-3419	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1597	-7.25	0.26	12	0.01	-353.00	9963.00	3340	20240201	-23.35	2465	20241115	3.85	3340	-23.35	20240201	2465	3.85	20241115	3340	-23.35	20240201	2465	3.85	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
145	20241205	090234	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2575	10	2	0.39	603550	233	0.40	2600	2605	2565	3330	1800	2565	2590.34	1.08	0	-220	2601	2582	2566	2547	2531	2592	2557	1559	765	2500	1890	5	1	62368324	1606	-7.29	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.90	2465	20241115	4.46	3340	-22.90	20240201	2465	4.46	20241115	3340	-22.90	20240201	2465	4.46	20241115	0.53	N	009580	2500	1559 억	676614	N	N	0	N	N
146	20241204	160231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-40	5	-1.54	150785435	58870	239.15	2550	2585	2550	3385	1825	2605	2561.33	1.09	0	-4184	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1600	-7.27	0.26	12	0.09	-353.00	9963.00	3340	20240201	-23.20	2465	20241115	4.06	3340	-23.20	20240201	2465	4.06	20241115	3340	-23.20	20240201	2465	4.06	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
147	20241204	150232	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-40	5	-1.54	126817585	49517	201.16	2550	2585	2550	3385	1825	2605	2561.09	1.09	0	-3488	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1600	-7.27	0.26	12	0.08	-353.00	9963.00	3340	20240201	-23.20	2465	20241115	4.06	3340	-23.20	20240201	2465	4.06	20241115	3340	-23.20	20240201	2465	4.06	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
148	20241204	140231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-25	5	-0.96	97805620	38196	155.17	2550	2585	2550	3385	1825	2605	2560.62	1.09	0	-2528	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1609	-7.31	0.26	12	0.06	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
149	20241204	130231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-25	5	-0.96	95607145	37343	151.70	2550	2585	2550	3385	1825	2605	2560.24	1.09	0	-2150	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1609	-7.31	0.26	12	0.06	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
150	20241204	120232	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2570	-35	5	-1.34	86100440	33643	136.67	2550	2585	2550	3385	1825	2605	2559.24	1.09	0	-2091	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1603	-7.28	0.26	12	0.05	-353.00	9963.00	3340	20240201	-23.05	2465	20241115	4.26	3340	-23.05	20240201	2465	4.26	20241115	3340	-23.05	20240201	2465	4.26	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
151	20241204	110228	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2565	-40	5	-1.54	65246055	25503	103.60	2550	2585	2550	3385	1825	2605	2558.37	1.09	0	-1837	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1600	-7.27	0.26	12	0.04	-353.00	9963.00	3340	20240201	-23.20	2465	20241115	4.06	3340	-23.20	20240201	2465	4.06	20241115	3340	-23.20	20240201	2465	4.06	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
152	20241204	100227	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2560	-45	5	-1.73	33065670	12928	52.52	2550	2585	2550	3385	1825	2605	2557.68	1.09	0	-1501	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1597	-7.25	0.26	12	0.02	-353.00	9963.00	3340	20240201	-23.35	2465	20241115	3.85	3340	-23.35	20240201	2465	3.85	20241115	3340	-23.35	20240201	2465	3.85	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
153	20241204	090231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-25	5	-0.96	7763645	3044	12.37	2550	2580	2550	3385	1825	2605	2550.47	1.09	0	357	2671	2637	2606	2572	2541	2655	2590	1559	780	2500	1920	5	1	62368324	1609	-7.31	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억	680150	N	N	2	N	N
154	20241203	160242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	25	2	0.97	63869505	24614	92.38	2580	2640	2575	3350	1810	2580	2594.84	1.09	0	1021	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1625	-7.38	0.26	12	0.04	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억	679293	N	N	2	N	N
155	20241203	150246	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2605	25	2	0.97	55172705	21257	79.78	2580	2640	2575	3350	1810	2580	2595.51	1.09	0	1153	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1625	-7.38	0.26	12	0.03	-353.00	9963.00	3340	20240201	-22.01	2465	20241115	5.68	3340	-22.01	20240201	2465	5.68	20241115	3340	-22.01	20240201	2465	5.68	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
156	20241203	140241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2610	30	2	1.16	53981845	20799	78.07	2580	2640	2575	3350	1810	2580	2595.41	1.09	0	1544	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1628	-7.39	0.26	12	0.03	-353.00	9963.00	3340	20240201	-21.86	2465	20241115	5.88	3340	-21.86	20240201	2465	5.88	20241115	3340	-21.86	20240201	2465	5.88	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
157	20241203	130241	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	20	2	0.78	48839775	18825	70.66	2580	2640	2575	3350	1810	2580	2594.41	1.09	0	1466	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1622	-7.37	0.26	12	0.03	-353.00	9963.00	3340	20240201	-22.16	2465	20241115	5.48	3340	-22.16	20240201	2465	5.48	20241115	3340	-22.16	20240201	2465	5.48	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
158	20241203	120252	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	10	2	0.39	34702650	13365	50.16	2580	2640	2575	3350	1810	2580	2596.53	1.09	0	463	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1615	-7.34	0.26	12	0.02	-353.00	9963.00	3340	20240201	-22.46	2465	20241115	5.07	3340	-22.46	20240201	2465	5.07	20241115	3340	-22.46	20240201	2465	5.07	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
159	20241203	110242	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2600	20	2	0.78	32890030	12665	47.54	2580	2640	2575	3350	1810	2580	2596.92	1.09	0	251	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1622	-7.37	0.26	12	0.02	-353.00	9963.00	3340	20240201	-22.16	2465	20241115	5.48	3340	-22.16	20240201	2465	5.48	20241115	3340	-22.16	20240201	2465	5.48	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
160	20241203	100233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	0	3	0.00	8795945	3411	12.80	2580	2605	2575	3350	1810	2580	2578.70	1.09	0	1422	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1609	-7.31	0.26	12	0.01	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
161	20241203	090233	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	5	2	0.19	49035	19	0.07	2580	2585	2580	3350	1810	2580	2580.79	1.09	0	-8	2630	2605	2590	2565	2550	2597	2557	1559	770	2500	1900	5	1	62368324	1612	-7.32	0.26	12	0.00	-353.00	9963.00	3340	20240201	-22.60	2465	20241115	4.87	3340	-22.60	20240201	2465	4.87	20241115	3340	-22.60	20240201	2465	4.87	20241115	0.53	N	009580	2500	1559 억	679293	N	N	0	N	N
162	20241202	160228	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-15	5	-0.58	68926590	26643	98.13	2610	2615	2575	3370	1820	2595	2587.04	1.10	0	-7841	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1609	-7.31	0.26	12	0.04	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
163	20241202	150236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2590	-5	5	-0.19	47696395	18407	67.79	2610	2615	2580	3370	1820	2595	2591.21	1.10	0	-7828	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1615	-7.34	0.26	12	0.03	-353.00	9963.00	3340	20240201	-22.46	2465	20241115	5.07	3340	-22.46	20240201	2465	5.07	20241115	3340	-22.46	20240201	2465	5.07	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
164	20241202	140236	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-10	5	-0.39	24911355	9627	35.46	2610	2615	2580	3370	1820	2595	2587.66	1.10	0	-4734	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1612	-7.32	0.26	12	0.02	-353.00	9963.00	3340	20240201	-22.60	2465	20241115	4.87	3340	-22.60	20240201	2465	4.87	20241115	3340	-22.60	20240201	2465	4.87	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
165	20241202	130239	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-10	5	-0.39	24052525	9295	34.23	2610	2615	2580	3370	1820	2595	2587.68	1.10	0	-4573	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1612	-7.32	0.26	12	0.01	-353.00	9963.00	3340	20240201	-22.60	2465	20241115	4.87	3340	-22.60	20240201	2465	4.87	20241115	3340	-22.60	20240201	2465	4.87	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
166	20241202	120243	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2585	-10	5	-0.39	17724445	6847	25.22	2610	2615	2580	3370	1820	2595	2588.64	1.10	0	-2985	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1612	-7.32	0.26	12	0.01	-353.00	9963.00	3340	20240201	-22.60	2465	20241115	4.87	3340	-22.60	20240201	2465	4.87	20241115	3340	-22.60	20240201	2465	4.87	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
167	20241202	110231	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2595	0	3	0.00	16015845	6186	22.78	2610	2615	2580	3370	1820	2595	2589.05	1.10	0	-2943	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1618	-7.35	0.26	12	0.01	-353.00	9963.00	3340	20240201	-22.31	2465	20241115	5.27	3340	-22.31	20240201	2465	5.27	20241115	3340	-22.31	20240201	2465	5.27	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
168	20241202	100230	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2580	-15	5	-0.58	9784985	3780	13.92	2610	2615	2580	3370	1820	2595	2588.62	1.10	0	-1562	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1609	-7.31	0.26	12	0.01	-353.00	9963.00	3340	20240201	-22.75	2465	20241115	4.67	3340	-22.75	20240201	2465	4.67	20241115	3340	-22.75	20240201	2465	4.67	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N
169	20241202	090230	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	2615	20	2	0.77	397305	152	0.56	2610	2615	2600	3370	1820	2595	2613.85	1.10	0	-147	2661	2627	2601	2567	2541	2645	2585	1559	775	2500	1920	5	1	62368324	1631	-7.41	0.26	12	0.00	-353.00	9963.00	3340	20240201	-21.71	2465	20241115	6.09	3340	-21.71	20240201	2465	6.09	20241115	3340	-21.71	20240201	2465	6.09	20241115	0.53	N	009580	2500	1559 억	687740	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History