KissMeData/011280/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160307	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
3	20231229	150306	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
4	20231229	140305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
5	20231229	130305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
6	20231229	120305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
7	20231229	110256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
8	20231229	100258	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
9	20231229	090257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	-45	5	-1.83	91280310	37706	75.96	2445	2445	2410	3190	1720	2455	2420.87	0.53	-4628	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	376606	N	N	27	N	N
10	20231228	160256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2410	-45	5	-1.83	91061000	37615	75.77	2445	2445	2410	3190	1720	2455	2420.87	0.54	0	2871	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1706	9.80	0.49	12	0.05	246.00	4908.00	3190	20230105	-24.45	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3190	-24.45	20230105	2210	9.05	20231023	1.07	N	011280	500	354 억	381234	N	N	27	N	N
11	20231228	150258	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	-20	5	-0.81	75473235	31157	62.76	2445	2445	2410	3190	1720	2455	2422.35	0.54	0	2881	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.04	246.00	4908.00	3190	20230105	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
12	20231228	140257	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	-20	5	-0.81	64207920	26530	53.44	2445	2445	2410	3190	1720	2455	2420.20	0.54	0	645	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.04	246.00	4908.00	3190	20230105	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
13	20231228	130255	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2420	-35	5	-1.43	47921765	19814	39.91	2445	2445	2410	3190	1720	2455	2418.58	0.54	0	-1178	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1714	9.84	0.49	12	0.03	246.00	4908.00	3190	20230105	-24.14	2210	20231023	9.50	3190	-24.14	20230105	2210	9.50	20231023	3190	-24.14	20230105	2210	9.50	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
14	20231228	120256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2425	-30	5	-1.22	18693235	7713	15.54	2445	2445	2410	3190	1720	2455	2423.60	0.54	0	-468	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1717	9.86	0.49	12	0.01	246.00	4908.00	3190	20230105	-23.98	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3190	-23.98	20230105	2210	9.73	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
15	20231228	110256	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	-25	5	-1.02	16266405	6711	13.52	2445	2445	2410	3190	1720	2455	2423.84	0.54	0	-3	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1721	9.88	0.50	12	0.01	246.00	4908.00	3190	20230105	-23.82	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3190	-23.82	20230105	2210	9.95	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
16	20231228	100254	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	-25	5	-1.02	9657610	3986	8.03	2445	2445	2410	3190	1720	2455	2422.88	0.54	0	-84	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1721	9.88	0.50	12	0.01	246.00	4908.00	3190	20230105	-23.82	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3190	-23.82	20230105	2210	9.95	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
17	20231228	090255	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2445	-10	5	-0.41	87975	36	0.07	2445	2445	2440	3190	1720	2455	2443.75	0.54	0	-9	2481	2467	2441	2427	2401	2475	2435	354	735	500	1810	5	1	70805940	1731	9.94	0.50	12	0.00	246.00	4908.00	3190	20230105	-23.35	2210	20231023	10.63	3190	-23.35	20230105	2210	10.63	20231023	3190	-23.35	20230105	2210	10.63	20231023	1.07	N	011280	500	354 억	381234	N	N	10	N	N
18	20231227	160255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	0	3	0.00	120685795	49641	188.06	2415	2455	2415	3190	1720	2455	2431.17	0.52	209	-2511	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1738	9.98	0.50	12	0.07	246.00	4908.00	3190	20230105	-23.04	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3190	-23.04	20230105	2210	11.09	20231023	1.08	N	011280	500	354 억	368152	N	N	10	N	N
19	20231227	150257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	-5	5	-0.20	117191880	48216	182.66	2415	2455	2415	3190	1720	2455	2430.56	0.52	209	-2295	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.07	246.00	4908.00	3190	20230105	-23.20	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3190	-23.20	20230105	2210	10.86	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
20	20231227	140256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2430	-25	5	-1.02	63017820	26003	98.51	2415	2450	2415	3190	1720	2455	2423.48	0.52	209	-1477	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1721	9.88	0.50	12	0.04	246.00	4908.00	3190	20230105	-23.82	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3190	-23.82	20230105	2210	9.95	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
21	20231227	130254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	-30	5	-1.22	30859670	12728	48.22	2415	2450	2415	3190	1720	2455	2424.55	0.52	209	-375	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1717	9.86	0.49	12	0.02	246.00	4908.00	3190	20230105	-23.98	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3190	-23.98	20230105	2210	9.73	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
22	20231227	120254	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	-30	5	-1.22	22504985	9280	35.16	2415	2450	2415	3190	1720	2455	2425.11	0.52	209	-345	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1717	9.86	0.49	12	0.01	246.00	4908.00	3190	20230105	-23.98	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3190	-23.98	20230105	2210	9.73	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
23	20231227	110256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	20142920	8309	31.48	2415	2450	2415	3190	1720	2455	2424.23	0.52	209	-219	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.01	246.00	4908.00	3190	20230105	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
24	20231227	100256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2420	-35	5	-1.43	16718380	6897	26.13	2415	2450	2415	3190	1720	2455	2424.01	0.52	209	425	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1714	9.84	0.49	12	0.01	246.00	4908.00	3190	20230105	-24.14	2210	20231023	9.50	3190	-24.14	20230105	2210	9.50	20231023	3190	-24.14	20230105	2210	9.50	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
25	20231227	090256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2420	-35	5	-1.43	3977395	1646	6.24	2415	2420	2415	3190	1720	2455	2416.40	0.52	209	1041	2565	2510	2465	2410	2365	2487	2387	354	735	500	1810	5	1	70805940	1714	9.84	0.49	12	0.00	246.00	4908.00	3190	20230105	-24.14	2210	20231023	9.50	3190	-24.14	20230105	2210	9.50	20231023	3190	-24.14	20230105	2210	9.50	20231023	1.08	N	011280	500	354 억	368152	N	N	0	N	N
26	20231226	160256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	0	3	0.00	64393020	26300	95.41	2460	2520	2420	3190	1720	2455	2448.40	0.53	0	-6324	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1738	9.98	0.50	12	0.04	246.00	4908.00	3190	20221221	-23.04	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3190	-23.04	20230105	2210	11.09	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
27	20231226	150255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	49854640	20361	73.86	2460	2520	2420	3190	1720	2455	2448.54	0.53	0	-2823	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.03	246.00	4908.00	3190	20221221	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
28	20231226	140256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	47521530	19402	70.38	2460	2520	2420	3190	1720	2455	2449.31	0.53	0	-2498	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.03	246.00	4908.00	3190	20221221	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
29	20231226	130256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	42384415	17293	62.73	2460	2520	2420	3190	1720	2455	2450.96	0.53	0	-2274	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.02	246.00	4908.00	3190	20221221	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
30	20231226	120256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	-20	5	-0.81	41657850	16995	61.65	2460	2520	2420	3190	1720	2455	2451.18	0.53	0	-2224	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.02	246.00	4908.00	3190	20221221	-23.67	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3190	-23.67	20230105	2210	10.18	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
31	20231226	110257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2420	-35	5	-1.43	40854050	16665	60.45	2460	2520	2420	3190	1720	2455	2451.49	0.53	0	-2195	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1714	9.84	0.49	12	0.02	246.00	4908.00	3190	20221221	-24.14	2210	20231023	9.50	3190	-24.14	20230105	2210	9.50	20231023	3190	-24.14	20230105	2210	9.50	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
32	20231226	100255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	-5	5	-0.20	29912935	12164	44.13	2460	2520	2430	3190	1720	2455	2459.14	0.53	0	-1971	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.02	246.00	4908.00	3190	20221221	-23.20	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3190	-23.20	20230105	2210	10.86	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
33	20231226	090256	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2465	10	2	0.41	1786010	726	2.63	2460	2465	2460	3190	1720	2455	2460.07	0.53	0	-4	2488	2471	2448	2431	2408	2480	2440	354	735	500	1810	5	1	70805940	1745	10.02	0.50	12	0.00	246.00	4908.00	3190	20221221	-22.73	2210	20231023	11.54	3190	-22.73	20230105	2210	11.54	20231023	3190	-22.73	20230105	2210	11.54	20231023	1.08	N	011280	500	354 억	374199	N	N	0	N	N
34	20231222	160253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	5	2	0.20	67593045	27566	67.89	2450	2465	2425	3185	1715	2450	2452.04	0.53	486	-4579	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1738	9.98	0.50	12	0.04	246.00	4908.00	3245	20221220	-24.35	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3190	-23.04	20230105	2210	11.09	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
35	20231222	150253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	0	3	0.00	64926010	26479	65.21	2450	2465	2425	3185	1715	2450	2451.98	0.53	486	-4428	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.04	246.00	4908.00	3245	20221220	-24.50	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3190	-23.20	20230105	2210	10.86	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
36	20231222	140252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2460	10	2	0.41	45758885	18675	45.99	2450	2465	2425	3185	1715	2450	2450.27	0.53	486	-2304	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1742	10.00	0.50	12	0.03	246.00	4908.00	3245	20221220	-24.19	2210	20231023	11.31	3190	-22.88	20230105	2210	11.31	20231023	3190	-22.88	20230105	2210	11.31	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
37	20231222	130250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	5	2	0.20	33479065	13678	33.69	2450	2465	2425	3185	1715	2450	2447.66	0.53	486	-2100	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1738	9.98	0.50	12	0.02	246.00	4908.00	3245	20221220	-24.35	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3190	-23.04	20230105	2210	11.09	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
38	20231222	120251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2460	10	2	0.41	31593830	12909	31.79	2450	2465	2425	3185	1715	2450	2447.43	0.53	486	-2016	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1742	10.00	0.50	12	0.02	246.00	4908.00	3245	20221220	-24.19	2210	20231023	11.31	3190	-22.88	20230105	2210	11.31	20231023	3190	-22.88	20230105	2210	11.31	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
39	20231222	110252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	5	2	0.20	25099005	10267	25.29	2450	2465	2425	3185	1715	2450	2444.63	0.53	486	-1553	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1738	9.98	0.50	12	0.01	246.00	4908.00	3245	20221220	-24.35	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3190	-23.04	20230105	2210	11.09	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
40	20231222	100251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2445	-5	5	-0.20	15710590	6438	15.86	2450	2465	2425	3185	1715	2450	2440.29	0.53	486	-923	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1731	9.94	0.50	12	0.01	246.00	4908.00	3245	20221220	-24.65	2210	20231023	10.63	3190	-23.35	20230105	2210	10.63	20231023	3190	-23.35	20230105	2210	10.63	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
41	20231222	090250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	5	2	0.20	1218020	497	1.22	2450	2455	2450	3185	1715	2450	2450.74	0.53	486	-242	2523	2486	2468	2431	2413	2477	2422	354	735	500	1810	5	1	70805940	1738	9.98	0.50	12	0.00	246.00	4908.00	3245	20221220	-24.35	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3190	-23.04	20230105	2210	11.09	20231023	1.04	N	011280	500	354 억	378731	N	N	0	N	N
42	20231221	160251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	-60	5	-2.39	99171625	40132	56.12	2490	2505	2450	3260	1760	2510	2471.14	0.55	440	-12505	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1735	9.96	0.50	12	0.06	246.00	4908.00	3300	20221219	-25.76	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3190	-23.20	20221221	2210	10.86	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
43	20231221	150252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2470	-40	5	-1.59	80669640	32603	45.59	2490	2505	2460	3260	1760	2510	2474.30	0.55	440	-8659	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1749	10.04	0.50	12	0.05	246.00	4908.00	3300	20221219	-25.15	2210	20231023	11.76	3190	-22.57	20230105	2210	11.76	20231023	3190	-22.57	20221221	2210	11.76	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
44	20231221	140249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2470	-40	5	-1.59	67979730	27456	38.39	2490	2505	2460	3260	1760	2510	2475.95	0.55	440	-5819	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1749	10.04	0.50	12	0.04	246.00	4908.00	3300	20221219	-25.15	2210	20231023	11.76	3190	-22.57	20230105	2210	11.76	20231023	3190	-22.57	20221221	2210	11.76	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
45	20231221	130251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2470	-40	5	-1.59	60543110	24443	34.18	2490	2505	2460	3260	1760	2510	2476.91	0.55	440	-4173	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1749	10.04	0.50	12	0.03	246.00	4908.00	3300	20221219	-25.15	2210	20231023	11.76	3190	-22.57	20230105	2210	11.76	20231023	3190	-22.57	20221221	2210	11.76	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
46	20231221	120251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2465	-45	5	-1.79	57345745	23146	32.37	2490	2505	2465	3260	1760	2510	2477.57	0.55	440	-3979	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1745	10.02	0.50	12	0.03	246.00	4908.00	3300	20221219	-25.30	2210	20231023	11.54	3190	-22.73	20230105	2210	11.54	20231023	3190	-22.73	20221221	2210	11.54	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
47	20231221	110252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2470	-40	5	-1.59	47790495	19270	26.95	2490	2505	2465	3260	1760	2510	2480.05	0.55	440	-3955	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1749	10.04	0.50	12	0.03	246.00	4908.00	3300	20221219	-25.15	2210	20231023	11.76	3190	-22.57	20230105	2210	11.76	20231023	3190	-22.57	20221221	2210	11.76	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
48	20231221	100249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2495	-15	5	-0.60	32786355	13201	18.46	2490	2505	2470	3260	1760	2510	2483.63	0.55	440	-1007	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1767	10.14	0.51	12	0.02	246.00	4908.00	3300	20221219	-24.39	2210	20231023	12.90	3190	-21.79	20230105	2210	12.90	20231023	3190	-21.79	20221221	2210	12.90	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
49	20231221	090251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2485	-25	5	-1.00	3083995	1239	1.73	2490	2490	2485	3260	1760	2510	2489.10	0.55	440	-223	2543	2526	2508	2491	2473	2535	2500	354	750	500	1850	5	1	70805940	1760	10.10	0.51	12	0.00	246.00	4908.00	3300	20221219	-24.70	2210	20231023	12.44	3190	-22.10	20230105	2210	12.44	20231023	3190	-22.10	20221221	2210	12.44	20231023	1.04	N	011280	500	354 억	389722	N	N	0	N	N
50	20231220	160251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2510	10	2	0.40	178295085	71105	211.77	2490	2525	2490	3250	1750	2500	2507.49	0.55	269	-2917	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1777	10.20	0.51	12	0.10	246.00	4908.00	3570	20221216	-29.69	2210	20231023	13.57	3190	-21.32	20230105	2210	13.57	20231023	3245	-22.65	20221220	2210	13.57	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
51	20231220	150303	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2510	10	2	0.40	172400025	68755	204.77	2490	2525	2490	3250	1750	2500	2507.45	0.55	269	-2679	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1777	10.20	0.51	12	0.10	246.00	4908.00	3570	20221216	-29.69	2210	20231023	13.57	3190	-21.32	20230105	2210	13.57	20231023	3245	-22.65	20221220	2210	13.57	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
52	20231220	140308	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2510	10	2	0.40	168927290	67370	200.65	2490	2525	2490	3250	1750	2500	2507.46	0.55	269	-2554	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1777	10.20	0.51	12	0.10	246.00	4908.00	3570	20221216	-29.69	2210	20231023	13.57	3190	-21.32	20230105	2210	13.57	20231023	3245	-22.65	20221220	2210	13.57	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
53	20231220	130305	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2500	0	3	0.00	154304405	61535	183.27	2490	2525	2490	3250	1750	2500	2507.59	0.55	269	-2349	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1770	10.16	0.51	12	0.09	246.00	4908.00	3570	20221216	-29.97	2210	20231023	13.12	3190	-21.63	20230105	2210	13.12	20231023	3245	-22.96	20221220	2210	13.12	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
54	20231220	120249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2515	15	2	0.60	138853990	55368	164.90	2490	2525	2490	3250	1750	2500	2507.84	0.55	269	-1606	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1781	10.22	0.51	12	0.08	246.00	4908.00	3570	20221216	-29.55	2210	20231023	13.80	3190	-21.16	20230105	2210	13.80	20231023	3245	-22.50	20221220	2210	13.80	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
55	20231220	110252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2515	15	2	0.60	122370035	48806	145.36	2490	2525	2490	3250	1750	2500	2507.27	0.55	269	-1471	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1781	10.22	0.51	12	0.07	246.00	4908.00	3570	20221216	-29.55	2210	20231023	13.80	3190	-21.16	20230105	2210	13.80	20231023	3245	-22.50	20221220	2210	13.80	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
56	20231220	100250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2510	10	2	0.40	51663975	20661	61.54	2490	2515	2490	3250	1750	2500	2500.56	0.55	269	-1238	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1777	10.20	0.51	12	0.03	246.00	4908.00	3570	20221216	-29.69	2210	20231023	13.57	3190	-21.32	20230105	2210	13.57	20231023	3245	-22.65	20221220	2210	13.57	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
57	20231220	090250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2495	-5	5	-0.20	4292085	1722	5.13	2490	2510	2490	3250	1750	2500	2492.50	0.55	269	-100	2543	2521	2493	2471	2443	2532	2482	354	750	500	1850	5	1	70805940	1767	10.14	0.51	12	0.00	246.00	4908.00	3570	20221216	-30.11	2210	20231023	12.90	3190	-21.79	20230105	2210	12.90	20231023	3245	-23.11	20221220	2210	12.90	20231023	1.03	N	011280	500	354 억	389938	N	N	0	N	N
58	20231219	160251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2500	0	3	0.00	83391745	33572	65.42	2480	2515	2465	3250	1750	2500	2483.94	0.55	361	-1888	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1770	10.16	0.51	12	0.05	246.00	4908.00	3570	20221216	-29.97	2210	20231023	13.12	3190	-21.63	20230105	2210	13.12	20231023	3300	-24.24	20221219	2210	13.12	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
59	20231219	150251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2490	-10	5	-0.40	74026325	29818	58.10	2480	2515	2465	3250	1750	2500	2482.61	0.55	361	-23	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1763	10.12	0.51	12	0.04	246.00	4908.00	3570	20221216	-30.25	2210	20231023	12.67	3190	-21.94	20230105	2210	12.67	20231023	3300	-24.55	20221219	2210	12.67	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
60	20231219	140251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2500	0	3	0.00	61703520	24873	48.47	2480	2515	2465	3250	1750	2500	2480.74	0.55	361	1837	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1770	10.16	0.51	12	0.04	246.00	4908.00	3570	20221216	-29.97	2210	20231023	13.12	3190	-21.63	20230105	2210	13.12	20231023	3300	-24.24	20221219	2210	13.12	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
61	20231219	130251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2500	0	3	0.00	58435680	23565	45.92	2480	2515	2465	3250	1750	2500	2479.77	0.55	361	2134	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1770	10.16	0.51	12	0.03	246.00	4908.00	3570	20221216	-29.97	2210	20231023	13.12	3190	-21.63	20230105	2210	13.12	20231023	3300	-24.24	20221219	2210	13.12	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
62	20231219	120251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2490	-10	5	-0.40	54675075	22059	42.98	2480	2515	2465	3250	1750	2500	2478.58	0.55	361	2231	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1763	10.12	0.51	12	0.03	246.00	4908.00	3570	20221216	-30.25	2210	20231023	12.67	3190	-21.94	20230105	2210	12.67	20231023	3300	-24.55	20221219	2210	12.67	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
63	20231219	110252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2475	-25	5	-1.00	47448135	19153	37.32	2480	2515	2465	3250	1750	2500	2477.32	0.55	361	2266	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1752	10.06	0.50	12	0.03	246.00	4908.00	3570	20221216	-30.67	2210	20231023	11.99	3190	-22.41	20230105	2210	11.99	20231023	3300	-25.00	20221219	2210	11.99	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
64	20231219	100249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2485	-15	5	-0.60	14694405	5903	11.50	2480	2515	2480	3250	1750	2500	2489.31	0.55	361	-446	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1760	10.10	0.51	12	0.01	246.00	4908.00	3570	20221216	-30.39	2210	20231023	12.44	3190	-22.10	20230105	2210	12.44	20231023	3300	-24.70	20221219	2210	12.44	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
65	20231219	090250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2515	15	2	0.60	2770025	1112	2.17	2480	2515	2480	3250	1750	2500	2491.03	0.55	361	0	2533	2516	2483	2466	2433	2525	2475	354	750	500	1850	5	1	70805940	1781	10.22	0.51	12	0.00	246.00	4908.00	3570	20221216	-29.55	2210	20231023	13.80	3190	-21.16	20230105	2210	13.80	20231023	3300	-23.79	20221219	2210	13.80	20231023	1.04	N	011280	500	354 억	390699	N	N	0	N	N
66	20231218	160251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2500	15	2	0.60	125789910	50650	103.35	2485	2500	2450	3230	1740	2485	2483.51	0.56	485	-4165	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1770	10.16	0.51	12	0.07	246.00	4908.00	3570	20221216	-29.97	2210	20231023	13.12	3190	-21.63	20230105	2210	13.12	20231023	3300	-24.24	20221219	2210	13.12	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
67	20231218	150249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2485	0	3	0.00	121619140	48974	99.93	2485	2500	2450	3230	1740	2485	2483.34	0.56	485	-3426	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1760	10.10	0.51	12	0.07	246.00	4908.00	3570	20221216	-30.39	2210	20231023	12.44	3190	-22.10	20230105	2210	12.44	20231023	3300	-24.70	20221219	2210	12.44	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
68	20231218	140250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2495	10	2	0.40	100767000	40587	82.81	2485	2500	2450	3230	1740	2485	2482.74	0.56	485	-1603	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1767	10.14	0.51	12	0.06	246.00	4908.00	3570	20221216	-30.11	2210	20231023	12.90	3190	-21.79	20230105	2210	12.90	20231023	3300	-24.39	20221219	2210	12.90	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
69	20231218	130249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2485	0	3	0.00	75748600	30535	62.30	2485	2500	2450	3230	1740	2485	2480.71	0.56	485	-891	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1760	10.10	0.51	12	0.04	246.00	4908.00	3570	20221216	-30.39	2210	20231023	12.44	3190	-22.10	20230105	2210	12.44	20231023	3300	-24.70	20221219	2210	12.44	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
70	20231218	120248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2490	5	2	0.20	52941205	21361	43.58	2485	2500	2450	3230	1740	2485	2478.40	0.56	485	-27	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1763	10.12	0.51	12	0.03	246.00	4908.00	3570	20221216	-30.25	2210	20231023	12.67	3190	-21.94	20230105	2210	12.67	20231023	3300	-24.55	20221219	2210	12.67	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
71	20231218	110248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2490	5	2	0.20	46206440	18656	38.07	2485	2490	2450	3230	1740	2485	2476.76	0.56	485	228	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1763	10.12	0.51	12	0.03	246.00	4908.00	3570	20221216	-30.25	2210	20231023	12.67	3190	-21.94	20230105	2210	12.67	20231023	3300	-24.55	20221219	2210	12.67	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
72	20231218	100248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2480	-5	5	-0.20	31044210	12546	25.60	2485	2490	2450	3230	1740	2485	2474.43	0.56	485	337	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1756	10.08	0.51	12	0.02	246.00	4908.00	3570	20221216	-30.53	2210	20231023	12.22	3190	-22.26	20230105	2210	12.22	20231023	3300	-24.85	20221219	2210	12.22	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
73	20231218	090246	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2475	-10	5	-0.40	1212665	488	1.00	2485	2485	2475	3230	1740	2485	2484.97	0.56	485	-1	2515	2500	2470	2455	2425	2507	2462	354	745	500	1830	5	1	70805940	1752	10.06	0.50	12	0.00	246.00	4908.00	3570	20221216	-30.67	2210	20231023	11.99	3190	-22.41	20230105	2210	11.99	20231023	3300	-25.00	20221219	2210	11.99	20231023	1.04	N	011280	500	354 억	394615	N	N	0	N	N
74	20231215	160248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2485	40	2	1.64	116458015	47265	36.58	2450	2485	2440	3175	1715	2445	2463.75	0.56	468	-3929	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1760	10.10	0.51	12	0.07	246.00	4908.00	3570	20221216	-30.39	2210	20231023	12.44	3190	-22.10	20230105	2210	12.44	20231023	3570	-30.39	20221216	2210	12.44	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
75	20231215	150250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2480	35	2	1.43	93170860	37869	29.31	2450	2480	2440	3175	1715	2445	2460.35	0.56	468	-3107	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1756	10.08	0.51	12	0.05	246.00	4908.00	3570	20221216	-30.53	2210	20231023	12.22	3190	-22.26	20230105	2210	12.22	20231023	3570	-30.53	20221216	2210	12.22	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
76	20231215	140249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2465	20	2	0.82	75107000	30557	23.65	2450	2470	2440	3175	1715	2445	2457.94	0.56	468	-1997	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1745	10.02	0.50	12	0.04	246.00	4908.00	3570	20221216	-30.95	2210	20231023	11.54	3190	-22.73	20230105	2210	11.54	20231023	3570	-30.95	20221216	2210	11.54	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
77	20231215	130247	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2465	20	2	0.82	63506805	25854	20.01	2450	2470	2440	3175	1715	2445	2456.37	0.56	468	-1686	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1745	10.02	0.50	12	0.04	246.00	4908.00	3570	20221216	-30.95	2210	20231023	11.54	3190	-22.73	20230105	2210	11.54	20231023	3570	-30.95	20221216	2210	11.54	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
78	20231215	120247	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2460	15	2	0.61	56059500	22827	17.67	2450	2470	2440	3175	1715	2445	2455.85	0.56	468	-836	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1742	10.00	0.50	12	0.03	246.00	4908.00	3570	20221216	-31.09	2210	20231023	11.31	3190	-22.88	20230105	2210	11.31	20231023	3570	-31.09	20221216	2210	11.31	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
79	20231215	110248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	5	2	0.20	26607345	10849	8.40	2450	2470	2440	3175	1715	2445	2452.52	0.56	468	-841	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1735	9.96	0.50	12	0.02	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
80	20231215	100249	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	5	2	0.20	18168310	7410	5.74	2450	2470	2440	3175	1715	2445	2451.87	0.56	468	-840	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1735	9.96	0.50	12	0.01	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
81	20231215	090247	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2460	15	2	0.61	1205030	491	0.38	2450	2460	2450	3175	1715	2445	2454.43	0.56	468	-364	2585	2515	2470	2400	2355	2492	2377	354	730	500	1800	5	1	70805940	1742	10.00	0.50	12	0.00	246.00	4908.00	3570	20221216	-31.09	2210	20231023	11.31	3190	-22.88	20230105	2210	11.31	20231023	3570	-31.09	20221216	2210	11.31	20231023	1.04	N	011280	500	354 억	398120	N	N	0	N	N
82	20231214	160248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2445	-5	5	-0.20	319076380	128827	292.22	2450	2540	2425	3185	1715	2450	2476.80	0.57	0	-12239	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1731	9.94	0.50	12	0.18	246.00	4908.00	3570	20221216	-31.51	2210	20231023	10.63	3190	-23.35	20230105	2210	10.63	20231023	3570	-31.51	20221216	2210	10.63	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
83	20231214	150255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2440	-10	5	-0.41	307967835	124282	281.91	2450	2540	2425	3185	1715	2450	2477.98	0.57	0	-9756	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1728	9.92	0.50	12	0.18	246.00	4908.00	3570	20221216	-31.65	2210	20231023	10.41	3190	-23.51	20230105	2210	10.41	20231023	3570	-31.65	20221216	2210	10.41	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
84	20231214	140255	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	0	3	0.00	304104910	122700	278.33	2450	2540	2425	3185	1715	2450	2478.44	0.57	0	-9403	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.17	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
85	20231214	130250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2445	-5	5	-0.20	280114720	112899	256.09	2450	2540	2425	3185	1715	2450	2481.11	0.57	0	-6636	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1731	9.94	0.50	12	0.16	246.00	4908.00	3570	20221216	-31.51	2210	20231023	10.63	3190	-23.35	20230105	2210	10.63	20231023	3570	-31.51	20221216	2210	10.63	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
86	20231214	120257	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	-15	5	-0.61	277098625	111665	253.29	2450	2540	2425	3185	1715	2450	2481.52	0.57	0	-6238	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1724	9.90	0.50	12	0.16	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
87	20231214	110250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	0	3	0.00	264885735	106665	241.95	2450	2540	2425	3185	1715	2450	2483.34	0.57	0	-5059	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.15	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
88	20231214	100246	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	0	3	0.00	4624990	1889	4.28	2450	2460	2445	3185	1715	2450	2448.38	0.57	0	-19	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.00	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
89	20231214	090236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	0	3	0.00	666715	272	0.62	2450	2460	2450	3185	1715	2450	2451.16	0.57	0	-17	2506	2477	2451	2422	2396	2492	2437	354	735	500	1810	5	1	70805940	1735	9.96	0.50	12	0.00	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.04	N	011280	500	354 억	406609	N	N	0	N	N
90	20231213	160246	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	15	2	0.62	107239585	43875	198.64	2430	2480	2425	3165	1705	2435	2443.93	0.58	0	-5171	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1735	9.96	0.50	12	0.06	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
91	20231213	150252	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2440	5	2	0.21	97617005	39946	180.85	2430	2480	2425	3165	1705	2435	2443.72	0.58	0	-4782	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1728	9.92	0.50	12	0.06	246.00	4908.00	3570	20221216	-31.65	2210	20231023	10.41	3190	-23.51	20230105	2210	10.41	20231023	3570	-31.65	20221216	2210	10.41	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
92	20231213	140253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	15	2	0.62	87217140	35673	161.50	2430	2480	2430	3165	1705	2435	2444.91	0.58	0	-3873	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1735	9.96	0.50	12	0.05	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
93	20231213	130251	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2440	5	2	0.21	78819205	32239	145.96	2430	2480	2430	3165	1705	2435	2444.84	0.58	0	-3042	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1728	9.92	0.50	12	0.05	246.00	4908.00	3570	20221216	-31.65	2210	20231023	10.41	3190	-23.51	20230105	2210	10.41	20231023	3570	-31.65	20221216	2210	10.41	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
94	20231213	120250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2455	20	2	0.82	71704670	29325	132.76	2430	2480	2430	3165	1705	2435	2445.17	0.58	0	-3153	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1738	9.98	0.50	12	0.04	246.00	4908.00	3570	20221216	-31.23	2210	20231023	11.09	3190	-23.04	20230105	2210	11.09	20231023	3570	-31.23	20221216	2210	11.09	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
95	20231213	110250	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2445	10	2	0.41	58433975	23919	108.29	2430	2465	2430	3165	1705	2435	2442.99	0.58	0	-2156	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1731	9.94	0.50	12	0.03	246.00	4908.00	3570	20221216	-31.51	2210	20231023	10.63	3190	-23.35	20230105	2210	10.63	20231023	3570	-31.51	20221216	2210	10.63	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
96	20231213	100253	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2450	15	2	0.62	33659250	13746	62.23	2430	2465	2430	3165	1705	2435	2448.66	0.58	0	-2370	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1735	9.96	0.50	12	0.02	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
97	20231213	090248	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2435	0	3	0.00	2068460	850	3.85	2430	2450	2430	3165	1705	2435	2433.48	0.58	0	0	2465	2450	2435	2420	2405	2450	2420	354	730	500	1800	5	1	70805940	1724	9.90	0.50	12	0.00	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.03	N	011280	500	354 억	411967	N	N	0	N	N
98	20231212	160239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	0	3	0.00	53732485	22084	43.78	2435	2450	2420	3165	1705	2435	2433.10	0.58	0	-1610	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1724	9.90	0.50	12	0.03	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
99	20231212	150245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	0	3	0.00	45299390	18621	36.91	2435	2450	2420	3165	1705	2435	2432.70	0.58	0	-1014	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1724	9.90	0.50	12	0.03	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
100	20231212	140237	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	-5	5	-0.21	37741520	15507	30.74	2435	2450	2420	3165	1705	2435	2433.84	0.58	0	-473	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1721	9.88	0.50	12	0.02	246.00	4908.00	3570	20221216	-31.93	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3570	-31.93	20221216	2210	9.95	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
101	20231212	130234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2425	-10	5	-0.41	29377400	12058	23.90	2435	2450	2425	3165	1705	2435	2436.34	0.58	0	-432	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1717	9.86	0.49	12	0.02	246.00	4908.00	3570	20221216	-32.07	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3570	-32.07	20221216	2210	9.73	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
102	20231212	120234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2440	5	2	0.21	24923570	10223	20.26	2435	2450	2430	3165	1705	2435	2437.99	0.58	0	-432	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1728	9.92	0.50	12	0.01	246.00	4908.00	3570	20221216	-31.65	2210	20231023	10.41	3190	-23.51	20230105	2210	10.41	20231023	3570	-31.65	20221216	2210	10.41	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
103	20231212	110235	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	0	3	0.00	22578730	9262	18.36	2435	2450	2430	3165	1705	2435	2437.78	0.58	0	-432	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1724	9.90	0.50	12	0.01	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
104	20231212	100245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	0	3	0.00	7587030	3114	6.17	2435	2450	2430	3165	1705	2435	2436.43	0.58	0	-384	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1724	9.90	0.50	12	0.00	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
105	20231212	090241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	-5	5	-0.21	3521005	1446	2.87	2435	2435	2430	3165	1705	2435	2435.00	0.58	0	-1	2575	2505	2460	2390	2345	2482	2367	354	730	500	1800	5	1	70805940	1721	9.88	0.50	12	0.00	246.00	4908.00	3570	20221216	-31.93	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3570	-31.93	20221216	2210	9.95	20231023	1.06	N	011280	500	354 억	412652	N	N	0	N	N
106	20231211	160243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	-35	5	-1.42	122544615	50169	41.69	2470	2530	2415	3210	1730	2470	2443.04	0.61	14037	-5091	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1724	9.90	0.50	12	0.07	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
107	20231211	150241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2425	-45	5	-1.82	109715470	44892	37.30	2470	2530	2415	3210	1730	2470	2443.99	0.61	14037	-4551	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1717	9.86	0.49	12	0.06	246.00	4908.00	3570	20221216	-32.07	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3570	-32.07	20221216	2210	9.73	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
108	20231211	140241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	-40	5	-1.62	94496650	38619	32.09	2470	2530	2415	3210	1730	2470	2446.90	0.61	14037	-1593	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1721	9.88	0.50	12	0.05	246.00	4908.00	3570	20221216	-31.93	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3570	-31.93	20221216	2210	9.95	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
109	20231211	130243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2435	-35	5	-1.42	86251220	35211	29.26	2470	2530	2420	3210	1730	2470	2449.55	0.61	14037	-1148	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1724	9.90	0.50	12	0.05	246.00	4908.00	3570	20221216	-31.79	2210	20231023	10.18	3190	-23.67	20230105	2210	10.18	20231023	3570	-31.79	20221216	2210	10.18	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
110	20231211	120244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2440	-30	5	-1.21	44175240	17885	14.86	2470	2530	2440	3210	1730	2470	2469.96	0.61	14037	-1244	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1728	9.92	0.50	12	0.03	246.00	4908.00	3570	20221216	-31.65	2210	20231023	10.41	3190	-23.51	20230105	2210	10.41	20231023	3570	-31.65	20221216	2210	10.41	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
111	20231211	110241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2450	-20	5	-0.81	35269930	14244	11.84	2470	2530	2450	3210	1730	2470	2476.13	0.61	14037	-695	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1735	9.96	0.50	12	0.02	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
112	20231211	100242	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2470	0	3	0.00	25060755	10089	8.38	2470	2530	2450	3210	1730	2470	2483.97	0.61	14037	-695	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1749	10.04	0.50	12	0.01	246.00	4908.00	3570	20221216	-30.81	2210	20231023	11.76	3190	-22.57	20230105	2210	11.76	20231023	3570	-30.81	20221216	2210	11.76	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
113	20231211	090243	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2480	10	2	0.40	12478705	4994	4.15	2470	2530	2470	3210	1730	2470	2498.74	0.61	14037	-61	2530	2500	2450	2420	2370	2515	2435	354	740	500	1820	5	1	70805940	1756	10.08	0.51	12	0.01	246.00	4908.00	3570	20221216	-30.53	2210	20231023	12.22	3190	-22.26	20230105	2210	12.22	20231023	3570	-30.53	20221216	2210	12.22	20231023	1.07	N	011280	500	354 억	431702	N	N	0	N	N
114	20231208	160239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2470	45	2	1.86	294081875	119917	258.43	2400	2480	2400	3150	1700	2425	2452.35	0.61	0	-13706	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1749	10.04	0.50	12	0.17	246.00	4908.00	3570	20221216	-30.81	2210	20231023	11.76	3190	-22.57	20230105	2210	11.76	20231023	3570	-30.81	20221216	2210	11.76	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
115	20231208	150241	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2460	35	2	1.44	278134190	113436	244.46	2400	2480	2400	3150	1700	2425	2451.90	0.61	0	-13956	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1742	10.00	0.50	12	0.16	246.00	4908.00	3570	20221216	-31.09	2210	20231023	11.31	3190	-22.88	20230105	2210	11.31	20231023	3570	-31.09	20221216	2210	11.31	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
116	20231208	140240	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2450	25	2	1.03	122028070	50050	107.86	2400	2455	2400	3150	1700	2425	2438.12	0.61	0	-14190	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1735	9.96	0.50	12	0.07	246.00	4908.00	3570	20221216	-31.37	2210	20231023	10.86	3190	-23.20	20230105	2210	10.86	20231023	3570	-31.37	20221216	2210	10.86	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
117	20231208	130238	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2445	20	2	0.82	82272220	33816	72.87	2400	2450	2400	3150	1700	2425	2432.94	0.61	0	-14015	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1731	9.94	0.50	12	0.05	246.00	4908.00	3570	20221216	-31.51	2210	20231023	10.63	3190	-23.35	20230105	2210	10.63	20231023	3570	-31.51	20221216	2210	10.63	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
118	20231208	120239	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	5	2	0.21	38736775	15965	34.41	2400	2445	2400	3150	1700	2425	2426.36	0.61	0	-3209	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1721	9.88	0.50	12	0.02	246.00	4908.00	3570	20221216	-31.93	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3570	-31.93	20221216	2210	9.95	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
119	20231208	110236	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2425	0	3	0.00	32576785	13430	28.94	2400	2445	2400	3150	1700	2425	2425.67	0.61	0	-925	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1717	9.86	0.49	12	0.02	246.00	4908.00	3570	20221216	-32.07	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3570	-32.07	20221216	2210	9.73	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
120	20231208	100240	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2430	5	2	0.21	24512250	10110	21.79	2400	2445	2400	3150	1700	2425	2424.55	0.61	0	-514	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1721	9.88	0.50	12	0.01	246.00	4908.00	3570	20221216	-31.93	2210	20231023	9.95	3190	-23.82	20230105	2210	9.95	20231023	3570	-31.93	20221216	2210	9.95	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
121	20231208	090238	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	2400	-25	5	-1.03	3220800	1342	2.89	2400	2400	2400	3150	1700	2425	2400.00	0.61	0	0	2451	2437	2416	2402	2381	2445	2410	354	725	500	1790	5	1	70805940	1699	9.76	0.49	12	0.00	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.09	N	011280	500	354 억	431702	N	N	7	N	N
122	20231207	160238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	25	2	1.04	111927810	46370	75.29	2400	2430	2395	3120	1680	2400	2413.80	0.61	0	-2461	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1717	9.86	0.49	12	0.07	246.00	4908.00	3570	20221216	-32.07	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3570	-32.07	20221216	2210	9.73	20231023	1.10	N	011280	500	354 억	434163	N	N	7	N	N
123	20231207	150239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2425	25	2	1.04	108261060	44858	72.83	2400	2425	2395	3120	1680	2400	2413.42	0.61	0	-2469	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1717	9.86	0.49	12	0.06	246.00	4908.00	3570	20221216	-32.07	2210	20231023	9.73	3190	-23.98	20230105	2210	9.73	20231023	3570	-32.07	20221216	2210	9.73	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
124	20231207	140239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2420	20	2	0.83	62871265	26101	42.38	2400	2425	2395	3120	1680	2400	2408.77	0.61	0	-20	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1714	9.84	0.49	12	0.04	246.00	4908.00	3570	20221216	-32.21	2210	20231023	9.50	3190	-24.14	20230105	2210	9.50	20231023	3570	-32.21	20221216	2210	9.50	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
125	20231207	130238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	10	2	0.42	45271120	18828	30.57	2400	2415	2395	3120	1680	2400	2404.46	0.61	0	22	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1706	9.80	0.49	12	0.03	246.00	4908.00	3570	20221216	-32.49	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3570	-32.49	20221216	2210	9.05	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
126	20231207	120238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2405	5	2	0.21	27571920	11484	18.65	2400	2415	2395	3120	1680	2400	2400.90	0.61	0	52	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1703	9.78	0.49	12	0.02	246.00	4908.00	3570	20221216	-32.63	2210	20231023	8.82	3190	-24.61	20230105	2210	8.82	20231023	3570	-32.63	20221216	2210	8.82	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
127	20231207	110235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2405	5	2	0.21	14120940	5883	9.55	2400	2405	2395	3120	1680	2400	2400.30	0.61	0	95	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1703	9.78	0.49	12	0.01	246.00	4908.00	3570	20221216	-32.63	2210	20231023	8.82	3190	-24.61	20230105	2210	8.82	20231023	3570	-32.63	20221216	2210	8.82	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
128	20231207	100237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	0	3	0.00	6866930	2857	4.64	2400	2405	2400	3120	1680	2400	2403.55	0.61	0	95	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1699	9.76	0.49	12	0.00	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
129	20231207	090238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2405	5	2	0.21	5148405	2141	3.48	2400	2405	2400	3120	1680	2400	2404.67	0.61	0	0	2423	2411	2403	2391	2383	2410	2390	354	720	500	1770	5	1	70805940	1703	9.78	0.49	12	0.00	246.00	4908.00	3570	20221216	-32.63	2210	20231023	8.82	3190	-24.61	20230105	2210	8.82	20231023	3570	-32.63	20221216	2210	8.82	20231023	1.10	N	011280	500	354 억	434163	N	N	43	N	N
130	20231206	160233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	0	3	0.00	147973545	61589	79.26	2400	2415	2395	3120	1680	2400	2402.60	0.62	0	-2574	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1699	9.76	0.49	12	0.09	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.12	N	011280	500	354 억	435904	N	N	43	N	N
131	20231206	150239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2405	5	2	0.21	140151350	58341	75.08	2400	2415	2395	3120	1680	2400	2402.28	0.62	0	-2075	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1703	9.78	0.49	12	0.08	246.00	4908.00	3570	20221216	-32.63	2210	20231023	8.82	3190	-24.61	20230105	2210	8.82	20231023	3570	-32.63	20221216	2210	8.82	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
132	20231206	140236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2410	10	2	0.42	100286665	41789	53.78	2400	2415	2395	3120	1680	2400	2399.83	0.62	0	-1559	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1706	9.80	0.49	12	0.06	246.00	4908.00	3570	20221216	-32.49	2210	20231023	9.05	3190	-24.45	20230105	2210	9.05	20231023	3570	-32.49	20221216	2210	9.05	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
133	20231206	130237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2405	5	2	0.21	92643770	38616	49.69	2400	2410	2395	3120	1680	2400	2399.10	0.62	0	-1486	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1703	9.78	0.49	12	0.05	246.00	4908.00	3570	20221216	-32.63	2210	20231023	8.82	3190	-24.61	20230105	2210	8.82	20231023	3570	-32.63	20221216	2210	8.82	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
134	20231206	120235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	0	3	0.00	63653475	26529	34.14	2400	2410	2395	3120	1680	2400	2399.39	0.62	0	-1486	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1699	9.76	0.49	12	0.04	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
135	20231206	110239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	0	3	0.00	49768080	20733	26.68	2400	2410	2395	3120	1680	2400	2400.43	0.62	0	-1486	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1699	9.76	0.49	12	0.03	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
136	20231206	100236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	0	3	0.00	29527950	12291	15.82	2400	2410	2395	3120	1680	2400	2402.40	0.62	0	-220	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1699	9.76	0.49	12	0.02	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
137	20231206	090237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	0	3	0.00	4580250	1907	2.45	2400	2410	2400	3120	1680	2400	2401.81	0.62	0	13	2436	2417	2391	2372	2346	2427	2382	354	720	500	1770	5	1	70805940	1699	9.76	0.49	12	0.00	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.12	N	011280	500	354 억	435904	N	N	6	N	N
138	20231205	160237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	15	2	0.63	185457700	77600	164.78	2375	2410	2365	3100	1670	2385	2389.92	0.62	0	-1284	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1699	9.76	0.49	12	0.11	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.11	N	011280	500	354 억	441948	N	N	6	N	N
139	20231205	150237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2390	5	2	0.21	151228805	63334	134.48	2375	2410	2365	3100	1670	2385	2387.80	0.62	0	-1827	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1692	9.72	0.49	12	0.09	246.00	4908.00	3570	20221216	-33.05	2210	20231023	8.14	3190	-25.08	20230105	2210	8.14	20231023	3570	-33.05	20221216	2210	8.14	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
140	20231205	140238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2385	0	3	0.00	132387445	55485	117.82	2375	2405	2365	3100	1670	2385	2386.00	0.62	0	1193	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1689	9.70	0.49	12	0.08	246.00	4908.00	3570	20221216	-33.19	2210	20231023	7.92	3190	-25.24	20230105	2210	7.92	20231023	3570	-33.19	20221216	2210	7.92	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
141	20231205	130237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2390	5	2	0.21	130351015	54633	116.01	2375	2405	2365	3100	1670	2385	2385.94	0.62	0	1525	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1692	9.72	0.49	12	0.08	246.00	4908.00	3570	20221216	-33.05	2210	20231023	8.14	3190	-25.08	20230105	2210	8.14	20231023	3570	-33.05	20221216	2210	8.14	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
142	20231205	120237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2390	5	2	0.21	121318255	50857	107.99	2375	2405	2365	3100	1670	2385	2385.48	0.62	0	1408	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1692	9.72	0.49	12	0.07	246.00	4908.00	3570	20221216	-33.05	2210	20231023	8.14	3190	-25.08	20230105	2210	8.14	20231023	3570	-33.05	20221216	2210	8.14	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
143	20231205	110236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2400	15	2	0.63	106784235	44796	95.12	2375	2400	2365	3100	1670	2385	2383.79	0.62	0	1275	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1699	9.76	0.49	12	0.06	246.00	4908.00	3570	20221216	-32.77	2210	20231023	8.60	3190	-24.76	20230105	2210	8.60	20231023	3570	-32.77	20221216	2210	8.60	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
144	20231205	100236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2390	5	2	0.21	43031620	18082	38.40	2375	2395	2365	3100	1670	2385	2379.80	0.62	0	-1050	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1692	9.72	0.49	12	0.03	246.00	4908.00	3570	20221216	-33.05	2210	20231023	8.14	3190	-25.08	20230105	2210	8.14	20231023	3570	-33.05	20221216	2210	8.14	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
145	20231205	090234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2395	10	2	0.42	1501050	632	1.34	2375	2395	2375	3100	1670	2385	2375.08	0.62	0	0	2411	2397	2376	2362	2341	2405	2370	354	715	500	1760	5	1	70805940	1696	9.74	0.49	12	0.00	246.00	4908.00	3570	20221216	-32.91	2210	20231023	8.37	3190	-24.92	20230105	2210	8.37	20231023	3570	-32.91	20221216	2210	8.37	20231023	1.11	N	011280	500	354 억	441948	N	N	7	N	N
146	20231204	160236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2385	15	2	0.63	111716130	47064	168.03	2360	2390	2355	3080	1660	2370	2373.71	0.63	0	-2951	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1689	9.70	0.49	12	0.07	246.00	4908.00	3570	20221216	-33.19	2210	20231023	7.92	3190	-25.24	20230105	2210	7.92	20231023	3570	-33.19	20221216	2210	7.92	20231023	1.11	N	011280	500	354 억	444893	N	N	7	N	N
147	20231204	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2380	10	2	0.42	89260600	37645	134.40	2360	2385	2355	3080	1660	2370	2371.11	0.63	0	-2717	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1685	9.67	0.48	12	0.05	246.00	4908.00	3570	20221216	-33.33	2210	20231023	7.69	3190	-25.39	20230105	2210	7.69	20231023	3570	-33.33	20221216	2210	7.69	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
148	20231204	140235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2385	15	2	0.63	61827640	26102	93.19	2360	2385	2355	3080	1660	2370	2368.69	0.63	0	-2612	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1689	9.70	0.49	12	0.04	246.00	4908.00	3570	20221216	-33.19	2210	20231023	7.92	3190	-25.24	20230105	2210	7.92	20231023	3570	-33.19	20221216	2210	7.92	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
149	20231204	130235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2385	15	2	0.63	47833020	20213	72.17	2360	2385	2355	3080	1660	2370	2366.45	0.63	0	-214	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1689	9.70	0.49	12	0.03	246.00	4908.00	3570	20221216	-33.19	2210	20231023	7.92	3190	-25.24	20230105	2210	7.92	20231023	3570	-33.19	20221216	2210	7.92	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
150	20231204	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2360	-10	5	-0.42	33270175	14082	50.28	2360	2380	2355	3080	1660	2370	2362.60	0.63	0	-141	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1671	9.59	0.48	12	0.02	246.00	4908.00	3570	20221216	-33.89	2210	20231023	6.79	3190	-26.02	20230105	2210	6.79	20231023	3570	-33.89	20221216	2210	6.79	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
151	20231204	110236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2360	-10	5	-0.42	23722230	10049	35.88	2360	2380	2355	3080	1660	2370	2360.66	0.63	0	-46	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1671	9.59	0.48	12	0.01	246.00	4908.00	3570	20221216	-33.89	2210	20231023	6.79	3190	-26.02	20230105	2210	6.79	20231023	3570	-33.89	20221216	2210	6.79	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
152	20231204	100235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2370	0	3	0.00	15193650	6435	22.97	2360	2380	2355	3080	1660	2370	2361.10	0.63	0	1	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1678	9.63	0.48	12	0.01	246.00	4908.00	3570	20221216	-33.61	2210	20231023	7.24	3190	-25.71	20230105	2210	7.24	20231023	3570	-33.61	20221216	2210	7.24	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
153	20231204	090235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2375	5	2	0.21	11880590	5034	17.97	2360	2380	2360	3080	1660	2370	2360.07	0.63	0	-1	2403	2386	2368	2351	2333	2395	2360	354	710	500	1750	5	1	70805940	1682	9.65	0.48	12	0.01	246.00	4908.00	3570	20221216	-33.47	2210	20231023	7.47	3190	-25.55	20230105	2210	7.47	20231023	3570	-33.47	20221216	2210	7.47	20231023	1.11	N	011280	500	354 억	444893	N	N	0	N	N
154	20231201	160235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2370	-5	5	-0.21	66459080	28006	266.47	2350	2385	2350	3085	1665	2375	2373.03	0.64	0	-10479	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1678	9.63	0.48	12	0.04	246.00	4908.00	3570	20221216	-33.61	2210	20231023	7.24	3190	-25.71	20230105	2210	7.24	20231023	3570	-33.61	20221216	2210	7.24	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
155	20231201	150235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2370	-5	5	-0.21	63910620	26931	256.24	2350	2385	2350	3085	1665	2375	2373.12	0.64	0	-10112	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1678	9.63	0.48	12	0.04	246.00	4908.00	3570	20221216	-33.61	2210	20231023	7.24	3190	-25.71	20230105	2210	7.24	20231023	3570	-33.61	20221216	2210	7.24	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
156	20231201	140235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2375	0	3	0.00	31819850	13435	127.83	2350	2380	2350	3085	1665	2375	2368.43	0.64	0	-2868	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1682	9.65	0.48	12	0.02	246.00	4908.00	3570	20221216	-33.47	2210	20231023	7.47	3190	-25.55	20230105	2210	7.47	20231023	3570	-33.47	20221216	2210	7.47	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
157	20231201	130234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2380	5	2	0.21	19624520	8294	78.92	2350	2380	2350	3085	1665	2375	2366.11	0.64	0	-1568	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1685	9.67	0.48	12	0.01	246.00	4908.00	3570	20221216	-33.33	2210	20231023	7.69	3190	-25.39	20230105	2210	7.69	20231023	3570	-33.33	20221216	2210	7.69	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
158	20231201	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2365	-10	5	-0.42	16651120	7039	66.97	2350	2375	2350	3085	1665	2375	2365.55	0.64	0	-1088	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1675	9.61	0.48	12	0.01	246.00	4908.00	3570	20221216	-33.75	2210	20231023	7.01	3190	-25.86	20230105	2210	7.01	20231023	3570	-33.75	20221216	2210	7.01	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
159	20231201	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2375	0	3	0.00	9006905	3807	36.22	2350	2375	2350	3085	1665	2375	2365.88	0.64	0	-1055	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1682	9.65	0.48	12	0.01	246.00	4908.00	3570	20221216	-33.47	2210	20231023	7.47	3190	-25.55	20230105	2210	7.47	20231023	3570	-33.47	20221216	2210	7.47	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
160	20231201	100235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2370	-5	5	-0.21	7009430	2965	28.21	2350	2375	2350	3085	1665	2375	2364.06	0.64	0	-984	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1678	9.63	0.48	12	0.00	246.00	4908.00	3570	20221216	-33.61	2210	20231023	7.24	3190	-25.71	20230105	2210	7.24	20231023	3570	-33.61	20221216	2210	7.24	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N
161	20231201	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	2355	-20	5	-0.84	1196195	509	4.84	2350	2355	2350	3085	1665	2375	2350.09	0.64	0	0	2405	2390	2360	2345	2315	2397	2352	354	710	500	1750	5	1	70805940	1667	9.57	0.48	12	0.00	246.00	4908.00	3570	20221216	-34.03	2210	20231023	6.56	3190	-26.18	20230105	2210	6.56	20231023	3570	-34.03	20221216	2210	6.56	20231023	1.11	N	011280	500	354 억	455372	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History