KissMeData/213500/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

78 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	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	20231130	161017	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10390	-10	5	-0.10	364063290	35165	131.15	10390	10450	10290	13520	7280	10400	10353.00	6.42	1507	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2473	3.35	0.33	12	0.15	3101.00	31210.00	14450	20221202	-28.10	9600	20231010	8.23	13350	-22.17	20230102	9600	8.23	20231010	14450	-28.10	20221202	9600	8.23	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	34	N	N
3	20231130	151016	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10390	-10	5	-0.10	342166160	33058	123.30	10390	10450	10290	13520	7280	10400	10350.48	6.42	1822	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2473	3.35	0.33	12	0.14	3101.00	31210.00	14450	20221202	-28.10	9600	20231010	8.23	13350	-22.17	20230102	9600	8.23	20231010	14450	-28.10	20221202	9600	8.23	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
4	20231130	141013	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10360	-40	5	-0.38	322798290	31193	116.34	10390	10450	10290	13520	7280	10400	10348.42	6.42	2645	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2466	3.34	0.33	12	0.13	3101.00	31210.00	14450	20221202	-28.30	9600	20231010	7.92	13350	-22.40	20230102	9600	7.92	20231010	14450	-28.30	20221202	9600	7.92	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
5	20231130	131012	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10390	-10	5	-0.10	99999930	9612	35.85	10390	10450	10380	13520	7280	10400	10403.65	6.42	-828	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2473	3.35	0.33	12	0.04	3101.00	31210.00	14450	20221202	-28.10	9600	20231010	8.23	13350	-22.17	20230102	9600	8.23	20231010	14450	-28.10	20221202	9600	8.23	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
6	20231130	121024	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	30	2	0.29	92109030	8853	33.02	10390	10450	10380	13520	7280	10400	10404.27	6.42	-778	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2482	3.36	0.33	12	0.04	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
7	20231130	111020	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10420	20	2	0.19	36839500	3543	13.21	10390	10450	10380	13520	7280	10400	10397.83	6.42	-423	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2480	3.36	0.33	12	0.01	3101.00	31210.00	14450	20221202	-27.89	9600	20231010	8.54	13350	-21.95	20230102	9600	8.54	20231010	14450	-27.89	20221202	9600	8.54	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
8	20231130	101012	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	0	3	0.00	28664970	2757	10.28	10390	10420	10380	13520	7280	10400	10397.16	6.42	-411	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2475	3.35	0.33	12	0.01	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
9	20231130	091013	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	10	2	0.10	5613750	540	2.01	10390	10420	10390	13520	7280	10400	10395.83	6.42	-1	10520	10460	10410	10350	10300	10435	10325	1190	3120	5000	7690	10	1	23800576	2478	3.36	0.33	12	0.00	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.08	N	213500	5000	1190 억	1528806	N	N	98	N	N
10	20231129	161009	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-70	5	-0.67	278678110	26812	158.08	10470	10470	10360	13610	7330	10470	10393.78	6.45	-5177	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2475	3.35	0.33	12	0.11	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	98	N	N
11	20231129	151019	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10380	-90	5	-0.86	245207860	23590	139.08	10470	10470	10360	13610	7330	10470	10394.57	6.45	-3973	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2470	3.35	0.33	12	0.10	3101.00	31210.00	14450	20221202	-28.17	9600	20231010	8.12	13350	-22.25	20230102	9600	8.12	20231010	14450	-28.17	20221202	9600	8.12	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
12	20231129	141011	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-70	5	-0.67	218837250	21047	124.09	10470	10470	10360	13610	7330	10470	10397.55	6.45	-2514	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2475	3.35	0.33	12	0.09	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
13	20231129	131011	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-70	5	-0.67	201557990	19387	114.30	10470	10470	10360	13610	7330	10470	10396.55	6.45	-1404	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2475	3.35	0.33	12	0.08	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
14	20231129	121014	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	-60	5	-0.57	138507540	13313	78.49	10470	10470	10360	13610	7330	10470	10403.93	6.45	-1335	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2478	3.36	0.33	12	0.06	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
15	20231129	111014	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	-20	5	-0.19	99001360	9520	56.13	10470	10470	10360	13610	7330	10470	10399.30	6.45	-1240	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2487	3.37	0.33	12	0.04	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
16	20231129	101011	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-70	5	-0.67	72451450	6974	41.12	10470	10470	10360	13610	7330	10470	10388.79	6.45	-88	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2475	3.35	0.33	12	0.03	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
17	20231129	091007	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	-20	5	-0.19	1544590	148	0.87	10470	10470	10410	13610	7330	10470	10436.42	6.45	-5	10530	10500	10460	10430	10390	10480	10410	1190	3140	5000	7740	10	1	23800576	2487	3.37	0.33	12	0.00	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.11	N	213500	5000	1190 억	1534322	N	N	1	N	N
18	20231128	161007	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10470	20	2	0.19	176998720	16951	46.72	10480	10490	10420	13580	7320	10450	10441.72	6.46	-2260	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2492	3.38	0.34	12	0.07	3101.00	31210.00	14450	20221202	-27.54	9600	20231010	9.06	13350	-21.57	20230102	9600	9.06	20231010	14450	-27.54	20221202	9600	9.06	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	1	N	N
19	20231128	150902	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	-20	5	-0.19	153084290	14662	40.41	10480	10490	10420	13580	7320	10450	10440.89	6.46	-2478	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2482	3.36	0.33	12	0.06	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
20	20231128	141008	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	0	3	0.00	141695290	13571	37.40	10480	10490	10420	13580	7320	10450	10441.04	6.46	-1859	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2487	3.37	0.33	12	0.06	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
21	20231128	131000	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10440	-10	5	-0.10	132308330	12672	34.93	10480	10490	10420	13580	7320	10450	10441.00	6.46	-1851	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2485	3.37	0.33	12	0.05	3101.00	31210.00	14450	20221202	-27.75	9600	20231010	8.75	13350	-21.80	20230102	9600	8.75	20231010	14450	-27.75	20221202	9600	8.75	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
22	20231128	121007	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	-20	5	-0.19	112365680	10763	29.66	10480	10490	10420	13580	7320	10450	10440.00	6.46	-1275	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2482	3.36	0.33	12	0.05	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
23	20231128	111007	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	0	3	0.00	54904880	5259	14.49	10480	10490	10430	13580	7320	10450	10440.17	6.46	204	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2487	3.37	0.33	12	0.02	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
24	20231128	101002	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10440	-10	5	-0.10	48024310	4600	12.68	10480	10490	10430	13580	7320	10450	10440.07	6.46	280	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2485	3.37	0.33	12	0.02	3101.00	31210.00	14450	20221202	-27.75	9600	20231010	8.75	13350	-21.80	20230102	9600	8.75	20231010	14450	-27.75	20221202	9600	8.75	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
25	20231128	091004	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	0	3	0.00	6450080	617	1.70	10480	10480	10450	13580	7320	10450	10453.94	6.46	44	10623	10536	10453	10366	10283	10535	10365	1190	3130	5000	7730	10	1	23800576	2487	3.37	0.33	12	0.00	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.11	N	213500	5000	1190 억	1536609	N	N	605	N	N
26	20231127	160956	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	10	2	0.10	380028760	36282	180.91	10450	10540	10370	13570	7310	10440	10474.31	6.45	2345	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2487	3.37	0.33	12	0.15	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	605	N	N
27	20231127	151005	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10490	50	2	0.48	350309150	33439	166.74	10450	10540	10370	13570	7310	10440	10476.07	6.45	2256	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2497	3.38	0.34	12	0.14	3101.00	31210.00	14450	20221202	-27.40	9600	20231010	9.27	13350	-21.42	20230102	9600	9.27	20231010	14450	-27.40	20221202	9600	9.27	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
28	20231127	141004	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10500	60	2	0.57	312642950	29844	148.81	10450	10540	10370	13570	7310	10440	10475.91	6.45	2939	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2499	3.39	0.34	12	0.13	3101.00	31210.00	14450	20221202	-27.34	9600	20231010	9.38	13350	-21.35	20230102	9600	9.38	20231010	14450	-27.34	20221202	9600	9.38	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
29	20231127	131007	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10480	40	2	0.38	278859370	26624	132.75	10450	10540	10370	13570	7310	10440	10473.98	6.45	3255	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2494	3.38	0.34	12	0.11	3101.00	31210.00	14450	20221202	-27.47	9600	20231010	9.17	13350	-21.50	20230102	9600	9.17	20231010	14450	-27.47	20221202	9600	9.17	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
30	20231127	121011	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10480	40	2	0.38	264029990	25208	125.69	10450	10540	10370	13570	7310	10440	10474.06	6.45	3628	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2494	3.38	0.34	12	0.11	3101.00	31210.00	14450	20221202	-27.47	9600	20231010	9.17	13350	-21.50	20230102	9600	9.17	20231010	14450	-27.47	20221202	9600	9.17	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
31	20231127	110954	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10510	70	2	0.67	219536710	20962	104.52	10450	10540	10370	13570	7310	10440	10473.08	6.45	3106	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2501	3.39	0.34	12	0.09	3101.00	31210.00	14450	20221202	-27.27	9600	20231010	9.48	13350	-21.27	20230102	9600	9.48	20231010	14450	-27.27	20221202	9600	9.48	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
32	20231127	100953	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10500	60	2	0.57	158842490	15184	75.71	10450	10520	10370	13570	7310	10440	10461.18	6.45	1294	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2499	3.39	0.34	12	0.06	3101.00	31210.00	14450	20221202	-27.34	9600	20231010	9.38	13350	-21.35	20230102	9600	9.38	20231010	14450	-27.34	20221202	9600	9.38	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
33	20231127	090957	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10460	20	2	0.19	17064570	1634	8.15	10450	10460	10420	13570	7310	10440	10443.43	6.45	-1117	10506	10472	10416	10382	10326	10490	10400	1190	3130	5000	7720	10	1	23800576	2490	3.37	0.34	12	0.01	3101.00	31210.00	14450	20221202	-27.61	9600	20231010	8.96	13350	-21.65	20230102	9600	8.96	20231010	14450	-27.61	20221202	9600	8.96	20231010	1.11	N	213500	5000	1190 억	1534192	N	N	0	N	N
34	20231124	160949	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10440	60	2	0.58	208794590	20055	85.33	10400	10450	10360	13490	7270	10380	10411.08	6.44	1043	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2485	3.37	0.33	12	0.08	3101.00	31210.00	14450	20221202	-27.75	9600	20231010	8.75	13350	-21.80	20230102	9600	8.75	20231010	14450	-27.75	20221202	9600	8.75	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
35	20231124	150958	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10440	60	2	0.58	202541100	19456	82.78	10400	10450	10360	13490	7270	10380	10410.21	6.44	959	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2485	3.37	0.33	12	0.08	3101.00	31210.00	14450	20221202	-27.75	9600	20231010	8.75	13350	-21.80	20230102	9600	8.75	20231010	14450	-27.75	20221202	9600	8.75	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
36	20231124	140956	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	20	2	0.19	156948630	15084	64.18	10400	10440	10360	13490	7270	10380	10404.97	6.44	477	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2475	3.35	0.33	12	0.06	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
37	20231124	130952	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	30	2	0.29	100829560	9697	41.26	10400	10420	10360	13490	7270	10380	10398.02	6.44	393	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2478	3.36	0.33	12	0.04	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
38	20231124	121000	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	30	2	0.29	83611680	8042	34.22	10400	10420	10360	13490	7270	10380	10396.88	6.44	420	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2478	3.36	0.33	12	0.03	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
39	20231124	110956	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	20	2	0.19	43618330	4198	17.86	10400	10410	10360	13490	7270	10380	10390.26	6.44	128	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2475	3.35	0.33	12	0.02	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
40	20231124	100956	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10390	10	2	0.10	22022530	2120	9.02	10400	10410	10360	13490	7270	10380	10387.99	6.44	216	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2473	3.35	0.33	12	0.01	3101.00	31210.00	14450	20221202	-28.10	9600	20231010	8.23	13350	-22.17	20230102	9600	8.23	20231010	14450	-28.10	20221202	9600	8.23	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
41	20231124	090951	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	30	2	0.29	728050	70	0.30	10400	10410	10400	13490	7270	10380	10400.71	6.44	3	10473	10426	10383	10336	10293	10405	10315	1190	3110	5000	7680	10	1	23800576	2478	3.36	0.33	12	0.00	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.10	N	213500	5000	1190 억	1533213	N	N	15	N	N
42	20231123	160940	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10380	-10	5	-0.10	243838510	23503	83.26	10400	10430	10340	13500	7280	10390	10374.78	6.46	-3312	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2470	3.35	0.33	12	0.10	3101.00	31210.00	14450	20221202	-28.17	9600	20231010	8.12	13350	-22.25	20230102	9600	8.12	20231010	14450	-28.17	20221202	9600	8.12	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	15	N	N
43	20231123	151012	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10360	-30	5	-0.29	227732670	21951	77.76	10400	10430	10340	13500	7280	10390	10374.59	6.46	-3139	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2466	3.34	0.33	12	0.09	3101.00	31210.00	14450	20221202	-28.30	9600	20231010	7.92	13350	-22.40	20230102	9600	7.92	20231010	14450	-28.30	20221202	9600	7.92	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
44	20231123	141012	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10350	-40	5	-0.38	212446630	20475	72.53	10400	10430	10340	13500	7280	10390	10375.90	6.46	-3096	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2463	3.34	0.33	12	0.09	3101.00	31210.00	14450	20221202	-28.37	9600	20231010	7.81	13350	-22.47	20230102	9600	7.81	20231010	14450	-28.37	20221202	9600	7.81	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
45	20231123	131010	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10360	-30	5	-0.29	176248340	16978	60.14	10400	10430	10350	13500	7280	10390	10380.98	6.46	-1081	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2466	3.34	0.33	12	0.07	3101.00	31210.00	14450	20221202	-28.30	9600	20231010	7.92	13350	-22.40	20230102	9600	7.92	20231010	14450	-28.30	20221202	9600	7.92	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
46	20231123	120954	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10360	-30	5	-0.29	155339400	14960	53.00	10400	10430	10360	13500	7280	10390	10383.65	6.46	-349	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2466	3.34	0.33	12	0.06	3101.00	31210.00	14450	20221202	-28.30	9600	20231010	7.92	13350	-22.40	20230102	9600	7.92	20231010	14450	-28.30	20221202	9600	7.92	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
47	20231123	111020	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10370	-20	5	-0.19	131129060	12626	44.73	10400	10430	10360	13500	7280	10390	10385.64	6.46	-839	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2468	3.34	0.33	12	0.05	3101.00	31210.00	14450	20221202	-28.24	9600	20231010	8.02	13350	-22.32	20230102	9600	8.02	20231010	14450	-28.24	20221202	9600	8.02	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
48	20231123	100957	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10370	-20	5	-0.19	102210380	9840	34.86	10400	10430	10360	13500	7280	10390	10387.23	6.46	-752	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2468	3.34	0.33	12	0.04	3101.00	31210.00	14450	20221202	-28.24	9600	20231010	8.02	13350	-22.32	20230102	9600	8.02	20231010	14450	-28.24	20221202	9600	8.02	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
49	20231123	090954	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10420	30	2	0.29	4390410	422	1.49	10400	10430	10400	13500	7280	10390	10403.82	6.46	-361	10483	10436	10383	10336	10283	10410	10310	1190	3110	5000	7680	10	1	23800576	2480	3.36	0.33	12	0.00	3101.00	31210.00	14450	20221202	-27.89	9600	20231010	8.54	13350	-21.95	20230102	9600	8.54	20231010	14450	-27.89	20221202	9600	8.54	20231010	1.08	N	213500	5000	1190 억	1536391	N	N	117	N	N
50	20231122	160918	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10390	-40	5	-0.38	292503180	28229	120.05	10430	10430	10330	13550	7310	10430	10361.80	6.44	-541	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2473	3.35	0.33	12	0.12	3101.00	31210.00	14450	20221202	-28.10	9600	20231010	8.23	13350	-22.17	20230102	9600	8.23	20231010	14450	-28.10	20221202	9600	8.23	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	117	N	N
51	20231122	150936	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10350	-80	5	-0.77	269671070	26030	110.70	10430	10430	10330	13550	7310	10430	10360.01	6.44	-209	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2463	3.34	0.33	12	0.11	3101.00	31210.00	14450	20221202	-28.37	9600	20231010	7.81	13350	-22.47	20230102	9600	7.81	20231010	14450	-28.37	20221202	9600	7.81	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
52	20231122	140928	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10350	-80	5	-0.77	241643300	23325	99.19	10430	10430	10330	13550	7310	10430	10359.84	6.44	338	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2463	3.34	0.33	12	0.10	3101.00	31210.00	14450	20221202	-28.37	9600	20231010	7.81	13350	-22.47	20230102	9600	7.81	20231010	14450	-28.37	20221202	9600	7.81	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
53	20231122	131002	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10360	-70	5	-0.67	157702810	15213	64.69	10430	10430	10330	13550	7310	10430	10366.32	6.44	-3050	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2466	3.34	0.33	12	0.06	3101.00	31210.00	14450	20221202	-28.30	9600	20231010	7.92	13350	-22.40	20230102	9600	7.92	20231010	14450	-28.30	20221202	9600	7.92	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
54	20231122	121005	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10350	-80	5	-0.77	134178350	12941	55.03	10430	10430	10330	13550	7310	10430	10368.47	6.44	-1603	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2463	3.34	0.33	12	0.05	3101.00	31210.00	14450	20221202	-28.37	9600	20231010	7.81	13350	-22.47	20230102	9600	7.81	20231010	14450	-28.37	20221202	9600	7.81	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
55	20231122	111051	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10370	-60	5	-0.58	76528020	7369	31.34	10430	10430	10360	13550	7310	10430	10385.13	6.44	-890	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2468	3.34	0.33	12	0.03	3101.00	31210.00	14450	20221202	-28.24	9600	20231010	8.02	13350	-22.32	20230102	9600	8.02	20231010	14450	-28.24	20221202	9600	8.02	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
56	20231122	101016	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10380	-50	5	-0.48	49205480	4736	20.14	10430	10430	10370	13550	7310	10430	10389.67	6.44	3	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2470	3.35	0.33	12	0.02	3101.00	31210.00	14450	20221202	-28.17	9600	20231010	8.12	13350	-22.25	20230102	9600	8.12	20231010	14450	-28.17	20221202	9600	8.12	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
57	20231122	090925	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10390	-40	5	-0.38	8098200	779	3.31	10430	10430	10370	13550	7310	10430	10395.64	6.44	-67	10490	10460	10420	10390	10350	10475	10405	1190	3120	5000	7710	10	1	23800576	2473	3.35	0.33	12	0.00	3101.00	31210.00	14450	20221202	-28.10	9600	20231010	8.23	13350	-22.17	20230102	9600	8.23	20231010	14450	-28.10	20221202	9600	8.23	20231010	1.08	N	213500	5000	1190 억	1531824	N	N	13	N	N
58	20231121	160931	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	0	3	0.00	244666280	23511	89.84	10380	10450	10380	13550	7310	10430	10406.46	6.46	-11232	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2482	3.36	0.33	12	0.10	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	13	N	N
59	20231121	150934	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	-20	5	-0.19	235242850	22607	86.39	10380	10450	10380	13550	7310	10430	10405.75	6.46	-10907	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2478	3.36	0.33	12	0.09	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
60	20231121	140920	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	0	3	0.00	204727180	19676	75.19	10380	10450	10380	13550	7310	10430	10404.92	6.46	-9600	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2482	3.36	0.33	12	0.08	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
61	20231121	130912	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10420	-10	5	-0.10	183090540	17599	67.25	10380	10450	10380	13550	7310	10430	10403.46	6.46	-8682	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2480	3.36	0.33	12	0.07	3101.00	31210.00	14450	20221202	-27.89	9600	20231010	8.54	13350	-21.95	20230102	9600	8.54	20231010	14450	-27.89	20221202	9600	8.54	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
62	20231121	120913	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	0	3	0.00	157509030	15145	57.87	10380	10450	10380	13550	7310	10430	10400.07	6.46	-6978	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2482	3.36	0.33	12	0.06	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
63	20231121	110908	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-30	5	-0.29	105714870	10164	38.84	10380	10450	10380	13550	7310	10430	10400.91	6.46	-4956	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2475	3.35	0.33	12	0.04	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
64	20231121	100846	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-30	5	-0.29	65910470	6335	24.21	10380	10450	10380	13550	7310	10430	10404.18	6.46	-3613	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2475	3.35	0.33	12	0.03	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
65	20231121	090901	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-30	5	-0.29	13257430	1277	4.88	10380	10450	10380	13550	7310	10430	10381.70	6.46	343	10530	10480	10420	10370	10310	10450	10340	1190	3120	5000	7710	10	1	23800576	2475	3.35	0.33	12	0.01	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1537919	N	N	47	N	N
66	20231120	160907	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	-10	5	-0.10	272428620	26169	22.69	10470	10470	10360	13570	7310	10440	10410.36	6.50	-13694	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2482	3.36	0.33	12	0.11	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	47	N	N
67	20231120	150915	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-40	5	-0.38	242865450	23328	20.23	10470	10470	10360	13570	7310	10440	10410.90	6.50	-11314	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2475	3.35	0.33	12	0.10	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
68	20231120	140914	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-40	5	-0.38	208314890	20010	17.35	10470	10470	10360	13570	7310	10440	10410.54	6.50	-8553	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2475	3.35	0.33	12	0.08	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
69	20231120	130907	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10420	-20	5	-0.19	168254230	16161	14.01	10470	10470	10360	13570	7310	10440	10411.13	6.50	-6197	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2480	3.36	0.33	12	0.07	3101.00	31210.00	14450	20221202	-27.89	9600	20231010	8.54	13350	-21.95	20230102	9600	8.54	20231010	14450	-27.89	20221202	9600	8.54	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
70	20231120	120910	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	-30	5	-0.29	111856520	10741	9.31	10470	10470	10360	13570	7310	10440	10413.98	6.50	-4572	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2478	3.36	0.33	12	0.05	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
71	20231120	110906	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	-40	5	-0.38	103028990	9893	8.58	10470	10470	10360	13570	7310	10440	10414.33	6.50	-4109	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2475	3.35	0.33	12	0.04	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
72	20231120	100904	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10430	-10	5	-0.10	54835180	5271	4.57	10470	10470	10360	13570	7310	10440	10403.18	6.50	-1006	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2482	3.36	0.33	12	0.02	3101.00	31210.00	14450	20221202	-27.82	9600	20231010	8.65	13350	-21.87	20230102	9600	8.65	20231010	14450	-27.82	20221202	9600	8.65	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
73	20231120	090913	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10440	0	3	0.00	12232950	1173	1.02	10470	10470	10400	13570	7310	10440	10428.77	6.50	-295	10693	10566	10403	10276	10113	10630	10340	1190	3130	5000	7720	10	1	23800576	2485	3.37	0.33	12	0.00	3101.00	31210.00	14450	20221202	-27.75	9600	20231010	8.75	13350	-21.80	20230102	9600	8.75	20231010	14450	-27.75	20221202	9600	8.75	20231010	1.08	N	213500	5000	1190 억	1547257	N	N	71	N	N
74	20231117	160931	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10440	170	2	1.66	1200275210	115123	301.84	10290	10530	10240	13350	7190	10270	10426.02	6.43	-2034	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2485	3.37	0.33	12	0.48	3101.00	31210.00	14450	20221202	-27.75	9600	20231010	8.75	13350	-21.80	20230102	9600	8.75	20231010	14450	-27.75	20221202	9600	8.75	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	71	N	N
75	20231117	150937	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	130	2	1.27	1161968150	111446	292.19	10290	10530	10240	13350	7190	10270	10426.29	6.43	-653	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2475	3.35	0.33	12	0.47	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
76	20231117	140931	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10400	130	2	1.27	1044196090	100117	262.49	10290	10530	10240	13350	7190	10270	10429.76	6.43	6388	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2475	3.35	0.33	12	0.42	3101.00	31210.00	14450	20221202	-28.03	9600	20231010	8.33	13350	-22.10	20230102	9600	8.33	20231010	14450	-28.03	20221202	9600	8.33	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
77	20231117	130930	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10450	180	2	1.75	918239080	88035	230.81	10290	10530	10240	13350	7190	10270	10430.39	6.43	14426	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2487	3.37	0.33	12	0.37	3101.00	31210.00	14450	20221202	-27.68	9600	20231010	8.85	13350	-21.72	20230102	9600	8.85	20231010	14450	-27.68	20221202	9600	8.85	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
78	20231117	120932	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10490	220	2	2.14	801254510	76867	201.53	10290	10530	10240	13350	7190	10270	10423.91	6.43	14492	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2497	3.38	0.34	12	0.32	3101.00	31210.00	14450	20221202	-27.40	9600	20231010	9.27	13350	-21.42	20230102	9600	9.27	20231010	14450	-27.40	20221202	9600	9.27	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
79	20231117	110936	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10510	240	2	2.34	610177200	58679	153.85	10290	10520	10240	13350	7190	10270	10398.56	6.43	15702	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2501	3.39	0.34	12	0.25	3101.00	31210.00	14450	20221202	-27.27	9600	20231010	9.48	13350	-21.27	20230102	9600	9.48	20231010	14450	-27.27	20221202	9600	9.48	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
80	20231117	100933	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10410	140	2	1.36	317535450	30739	80.59	10290	10410	10240	13350	7190	10270	10330.05	6.43	5947	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2478	3.36	0.33	12	0.13	3101.00	31210.00	14450	20221202	-27.96	9600	20231010	8.44	13350	-22.02	20230102	9600	8.44	20231010	14450	-27.96	20221202	9600	8.44	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
81	20231117	090934	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10270	0	3	0.00	53653610	5218	13.68	10290	10290	10250	13350	7190	10270	10282.41	6.43	-1213	10370	10320	10230	10180	10090	10345	10205	1190	3080	5000	7590	10	1	23800576	2444	3.31	0.33	12	0.02	3101.00	31210.00	14450	20221202	-28.93	9600	20231010	6.98	13350	-23.07	20230102	9600	6.98	20231010	14450	-28.93	20221202	9600	6.98	20231010	1.07	N	213500	5000	1190 억	1529287	N	N	13	N	N
82	20231116	160932	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10270	80	2	0.79	375423640	36753	103.04	10190	10280	10140	13240	7140	10190	10214.78	6.39	1647	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2444	3.31	0.33	12	0.15	3101.00	31210.00	14450	20221202	-28.93	9600	20231010	6.98	13350	-23.07	20230102	9600	6.98	20231010	14450	-28.93	20221202	9600	6.98	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
83	20231116	150927	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10260	70	2	0.69	324892370	31831	89.24	10190	10280	10140	13240	7140	10190	10206.79	6.39	2309	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2442	3.31	0.33	12	0.13	3101.00	31210.00	14450	20221202	-29.00	9600	20231010	6.88	13350	-23.15	20230102	9600	6.88	20231010	14450	-29.00	20221202	9600	6.88	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
84	20231116	140903	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10250	60	2	0.59	254194360	24944	69.93	10190	10270	10140	13240	7140	10190	10190.60	6.39	3291	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2440	3.31	0.33	12	0.10	3101.00	31210.00	14450	20221202	-29.07	9600	20231010	6.77	13350	-23.22	20230102	9600	6.77	20231010	14450	-29.07	20221202	9600	6.77	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
85	20231116	130927	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10210	20	2	0.20	191096960	18781	52.66	10190	10210	10140	13240	7140	10190	10175.02	6.39	2889	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2430	3.29	0.33	12	0.08	3101.00	31210.00	14450	20221202	-29.34	9600	20231010	6.35	13350	-23.52	20230102	9600	6.35	20231010	14450	-29.34	20221202	9600	6.35	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
86	20231116	120927	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10170	-20	5	-0.20	101358640	9972	27.96	10190	10190	10140	13240	7140	10190	10164.32	6.39	-1916	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2421	3.28	0.33	12	0.04	3101.00	31210.00	14450	20221202	-29.62	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14450	-29.62	20221202	9600	5.94	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
87	20231116	110926	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10150	-40	5	-0.39	59045450	5809	16.29	10190	10190	10140	13240	7140	10190	10164.48	6.39	-841	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2416	3.27	0.33	12	0.02	3101.00	31210.00	14450	20221202	-29.76	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14450	-29.76	20221202	9600	5.73	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
88	20231116	100926	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10170	-20	5	-0.20	8272470	812	2.28	10190	10190	10160	13240	7140	10190	10187.77	6.39	-50	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2421	3.28	0.33	12	0.00	3101.00	31210.00	14450	20221202	-29.62	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14450	-29.62	20221202	9600	5.94	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
89	20231116	090931	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10190	0	3	0.00	0	0	0.00	0	0	0	13240	7140	10190	0.00	6.39	0	10243	10216	10163	10136	10083	10230	10150	1190	3050	5000	7540	10	1	23800576	2425	3.29	0.33	12	0.00	3101.00	31210.00	14450	20221202	-29.48	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14450	-29.48	20221202	9600	6.15	20231010	1.08	N	213500	5000	1190 억	1521433	N	N	22	N	N
90	20231115	160823	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10190	90	2	0.89	360327600	35492	171.70	10140	10190	10110	13130	7070	10100	10152.36	6.36	8187	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2425	3.29	0.33	12	0.15	3101.00	31210.00	14450	20221202	-29.48	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14450	-29.48	20221202	9600	6.15	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	22	N	N
91	20231115	150943	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10180	80	2	0.79	344077600	33897	163.98	10140	10180	10110	13130	7070	10100	10150.68	6.36	8176	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2423	3.28	0.33	12	0.14	3101.00	31210.00	14450	20221202	-29.55	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14450	-29.55	20221202	9600	6.04	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
92	20231115	140940	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10180	80	2	0.79	297706980	29340	141.94	10140	10180	10110	13130	7070	10100	10146.80	6.36	7469	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2423	3.28	0.33	12	0.12	3101.00	31210.00	14450	20221202	-29.55	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14450	-29.55	20221202	9600	6.04	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
93	20231115	130940	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10150	50	2	0.50	255280490	25165	121.74	10140	10170	10110	13130	7070	10100	10144.27	6.36	5489	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2416	3.27	0.33	12	0.11	3101.00	31210.00	14450	20221202	-29.76	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14450	-29.76	20221202	9600	5.73	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
94	20231115	120943	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10160	60	2	0.59	226274700	22309	107.92	10140	10170	10110	13130	7070	10100	10142.75	6.36	4647	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2418	3.28	0.33	12	0.09	3101.00	31210.00	14450	20221202	-29.69	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	14450	-29.69	20221202	9600	5.83	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
95	20231115	110953	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10140	40	2	0.40	204891200	20203	97.74	10140	10170	10110	13130	7070	10100	10141.62	6.36	4547	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2413	3.27	0.32	12	0.08	3101.00	31210.00	14450	20221202	-29.83	9600	20231010	5.62	13350	-24.04	20230102	9600	5.62	20231010	14450	-29.83	20221202	9600	5.62	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
96	20231115	100944	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10150	50	2	0.50	122654740	12097	58.52	10140	10170	10110	13130	7070	10100	10139.27	6.36	2192	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2416	3.27	0.33	12	0.05	3101.00	31210.00	14450	20221202	-29.76	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14450	-29.76	20221202	9600	5.73	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
97	20231115	090935	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10140	40	2	0.40	40499810	3991	19.31	10140	10160	10120	13130	7070	10100	10147.79	6.36	227	10160	10130	10090	10060	10020	10135	10065	1190	3030	5000	7470	10	1	23800576	2413	3.27	0.32	12	0.02	3101.00	31210.00	14450	20221202	-29.83	9600	20231010	5.62	13350	-24.04	20230102	9600	5.62	20231010	14450	-29.83	20221202	9600	5.62	20231010	1.08	N	213500	5000	1190 억	1513142	N	N	67	N	N
98	20231114	160922	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	50	2	0.50	208359990	20671	54.00	10100	10120	10050	13060	7040	10050	10079.72	6.35	2217	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2404	3.26	0.32	12	0.09	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	67	N	N
99	20231114	150928	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	50	2	0.50	195109880	19359	50.57	10100	10120	10050	13060	7040	10050	10078.51	6.35	2199	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2404	3.26	0.32	12	0.08	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
100	20231114	140926	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	30	2	0.30	151751800	15063	39.35	10100	10120	10050	13060	7040	10050	10074.47	6.35	735	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2399	3.25	0.32	12	0.06	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
101	20231114	130927	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10070	20	2	0.20	98340350	9762	25.50	10100	10120	10050	13060	7040	10050	10073.79	6.35	403	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2397	3.25	0.32	12	0.04	3101.00	31210.00	14450	20221202	-30.31	9600	20231010	4.90	13350	-24.57	20230102	9600	4.90	20231010	14450	-30.31	20221202	9600	4.90	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
102	20231114	120929	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10060	10	2	0.10	94151100	9346	24.41	10100	10120	10050	13060	7040	10050	10073.95	6.35	362	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2394	3.24	0.32	12	0.04	3101.00	31210.00	14450	20221202	-30.38	9600	20231010	4.79	13350	-24.64	20230102	9600	4.79	20231010	14450	-30.38	20221202	9600	4.79	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
103	20231114	110939	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10090	40	2	0.40	50146710	4972	12.99	10100	10120	10050	13060	7040	10050	10085.82	6.35	695	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2401	3.25	0.32	12	0.02	3101.00	31210.00	14450	20221202	-30.17	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14450	-30.17	20221202	9600	5.10	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
104	20231114	100928	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	30	2	0.30	46662640	4627	12.09	10100	10120	10050	13060	7040	10050	10084.86	6.35	833	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2399	3.25	0.32	12	0.02	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
105	20231114	090918	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	50	2	0.50	11056780	1098	2.87	10100	10110	10050	13060	7040	10050	10069.93	6.35	200	10216	10132	10066	9982	9916	10100	9950	1190	3010	5000	7430	10	1	23800576	2404	3.26	0.32	12	0.00	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.07	N	213500	5000	1190 억	1510624	N	N	17	N	N
106	20231113	160911	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10050	-50	5	-0.50	384330650	38237	170.10	10100	10150	10000	13130	7070	10100	10051.28	6.38	-4071	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2392	3.24	0.32	12	0.16	3101.00	31210.00	14450	20221202	-30.45	9600	20231010	4.69	13350	-24.72	20230102	9600	4.69	20231010	14450	-30.45	20221202	9600	4.69	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	17	N	N
107	20231113	150907	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10050	-50	5	-0.50	349189360	34740	154.54	10100	10150	10000	13130	7070	10100	10051.51	6.38	-2737	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2392	3.24	0.32	12	0.15	3101.00	31210.00	14450	20221202	-30.45	9600	20231010	4.69	13350	-24.72	20230102	9600	4.69	20231010	14450	-30.45	20221202	9600	4.69	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
108	20231113	140908	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10020	-80	5	-0.79	285278950	28361	126.17	10100	10150	10000	13130	7070	10100	10058.85	6.38	-1919	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2385	3.23	0.32	12	0.12	3101.00	31210.00	14450	20221202	-30.66	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14450	-30.66	20221202	9600	4.38	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
109	20231113	130905	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	-20	5	-0.20	220240170	21875	97.31	10100	10150	10010	13130	7070	10100	10068.12	6.38	-1186	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2399	3.25	0.32	12	0.09	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
110	20231113	120908	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10090	-10	5	-0.10	89207930	8838	39.32	10100	10150	10050	13130	7070	10100	10093.68	6.38	-847	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2401	3.25	0.32	12	0.04	3101.00	31210.00	14450	20221202	-30.17	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14450	-30.17	20221202	9600	5.10	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
111	20231113	110904	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	0	3	0.00	75946850	7526	33.48	10100	10150	10050	13130	7070	10100	10091.26	6.38	-1030	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2404	3.26	0.32	12	0.03	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
112	20231113	100902	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10110	10	2	0.10	42295810	4184	18.61	10100	10150	10100	13130	7070	10100	10108.94	6.38	-680	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2406	3.26	0.32	12	0.02	3101.00	31210.00	14450	20221202	-30.03	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	14450	-30.03	20221202	9600	5.31	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
113	20231113	090909	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10110	10	2	0.10	9775400	967	4.30	10100	10150	10100	13130	7070	10100	10109.00	6.38	-303	10206	10152	10106	10052	10006	10130	10030	1190	3030	5000	7470	10	1	23800576	2406	3.26	0.32	12	0.00	3101.00	31210.00	14450	20221202	-30.03	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	14450	-30.03	20221202	9600	5.31	20231010	1.08	N	213500	5000	1190 억	1517605	N	N	10	N	N
114	20231110	160921	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	-70	5	-0.69	227034680	22479	63.43	10150	10160	10060	13220	7120	10170	10099.86	6.40	-5403	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2404	3.26	0.32	12	0.09	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	10	N	N
115	20231110	150923	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	-90	5	-0.88	192738410	19081	53.84	10150	10160	10060	13220	7120	10170	10101.06	6.40	-4004	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2399	3.25	0.32	12	0.08	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
116	20231110	140913	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	-70	5	-0.69	163005330	16135	45.53	10150	10160	10060	13220	7120	10170	10102.59	6.40	-2847	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2404	3.26	0.32	12	0.07	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
117	20231110	130914	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	-70	5	-0.69	136047700	13467	38.00	10150	10160	10060	13220	7120	10170	10102.30	6.40	-3164	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2404	3.26	0.32	12	0.06	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
118	20231110	120919	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	-70	5	-0.69	115569830	11440	32.28	10150	10160	10060	13220	7120	10170	10102.26	6.40	-2249	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2404	3.26	0.32	12	0.05	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
119	20231110	110903	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	-70	5	-0.69	97787810	9679	27.31	10150	10160	10060	13220	7120	10170	10103.09	6.40	-828	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2404	3.26	0.32	12	0.04	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
120	20231110	100914	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10090	-80	5	-0.79	78195520	7737	21.83	10150	10160	10060	13220	7120	10170	10106.70	6.40	-1519	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2401	3.25	0.32	12	0.03	3101.00	31210.00	14450	20221202	-30.17	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14450	-30.17	20221202	9600	5.10	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
121	20231110	090858	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10110	-60	5	-0.59	12751990	1258	3.55	10150	10160	10110	13220	7120	10170	10136.72	6.40	-387	10256	10212	10176	10132	10096	10195	10115	1190	3050	5000	7520	10	1	23800576	2406	3.26	0.32	12	0.01	3101.00	31210.00	14450	20221202	-30.03	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	14450	-30.03	20221202	9600	5.31	20231010	1.09	N	213500	5000	1190 억	1522869	N	N	7	N	N
122	20231109	160852	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10170	0	3	0.00	360838560	35437	77.36	10180	10220	10140	13220	7120	10170	10182.54	6.43	-7240	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2421	3.28	0.33	12	0.15	3101.00	31210.00	14450	20221202	-29.62	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14450	-29.62	20221202	9600	5.94	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	7	N	N
123	20231109	150850	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10150	-20	5	-0.20	312922200	30717	67.06	10180	10220	10150	13220	7120	10170	10187.26	6.43	-6135	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2416	3.27	0.33	12	0.13	3101.00	31210.00	14450	20221202	-29.76	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14450	-29.76	20221202	9600	5.73	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
124	20231109	140848	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10160	-10	5	-0.10	291219310	28582	62.40	10180	10220	10160	13220	7120	10170	10188.91	6.43	-5328	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2418	3.28	0.33	12	0.12	3101.00	31210.00	14450	20221202	-29.69	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	14450	-29.69	20221202	9600	5.83	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
125	20231109	130851	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10170	0	3	0.00	257510400	25267	55.16	10180	10220	10160	13220	7120	10170	10191.57	6.43	-4063	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2421	3.28	0.33	12	0.11	3101.00	31210.00	14450	20221202	-29.62	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14450	-29.62	20221202	9600	5.94	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
126	20231109	120854	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10180	10	2	0.10	240133010	23560	51.43	10180	10220	10160	13220	7120	10170	10192.40	6.43	-3725	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2423	3.28	0.33	12	0.10	3101.00	31210.00	14450	20221202	-29.55	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14450	-29.55	20221202	9600	6.04	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
127	20231109	110850	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10190	20	2	0.20	203923710	20001	43.66	10180	10220	10160	13220	7120	10170	10195.68	6.43	-3256	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2425	3.29	0.33	12	0.08	3101.00	31210.00	14450	20221202	-29.48	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14450	-29.48	20221202	9600	6.15	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
128	20231109	100846	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10160	-10	5	-0.10	74917870	7358	16.06	10180	10210	10160	13220	7120	10170	10181.83	6.43	-1708	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2418	3.28	0.33	12	0.03	3101.00	31210.00	14450	20221202	-29.69	9600	20231010	5.83	13350	-23.90	20230102	9600	5.83	20231010	14450	-29.69	20221202	9600	5.83	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
129	20231109	090852	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10190	20	2	0.20	14493590	1423	3.11	10180	10200	10180	13220	7120	10170	10185.24	6.43	240	10276	10222	10156	10102	10036	10190	10070	1190	3050	5000	7520	10	1	23800576	2425	3.29	0.33	12	0.01	3101.00	31210.00	14450	20221202	-29.48	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14450	-29.48	20221202	9600	6.15	20231010	1.12	N	213500	5000	1190 억	1530180	N	N	2	N	N
130	20231108	160843	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10170	-10	5	-0.10	463558410	45699	47.29	10210	10210	10090	13230	7130	10180	10143.73	6.45	-6193	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2421	3.28	0.33	12	0.19	3101.00	31210.00	14450	20221202	-29.62	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14450	-29.62	20221202	9600	5.94	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	2	N	N
131	20231108	150849	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10180	0	3	0.00	441793390	43559	45.08	10210	10210	10090	13230	7130	10180	10142.41	6.45	-6139	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2423	3.28	0.33	12	0.18	3101.00	31210.00	14450	20221202	-29.55	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14450	-29.55	20221202	9600	6.04	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
132	20231108	140844	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10170	-10	5	-0.10	325096840	32100	33.22	10210	10210	10090	13230	7130	10180	10127.63	6.45	-4418	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2421	3.28	0.33	12	0.13	3101.00	31210.00	14450	20221202	-29.62	9600	20231010	5.94	13350	-23.82	20230102	9600	5.94	20231010	14450	-29.62	20221202	9600	5.94	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
133	20231108	130842	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10090	-90	5	-0.88	243485710	24051	24.89	10210	10210	10090	13230	7130	10180	10123.73	6.45	-6111	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2401	3.25	0.32	12	0.10	3101.00	31210.00	14450	20221202	-30.17	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14450	-30.17	20221202	9600	5.10	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
134	20231108	120837	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10120	-60	5	-0.59	227199470	22439	23.22	10210	10210	10090	13230	7130	10180	10125.20	6.45	-5567	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2409	3.26	0.32	12	0.09	3101.00	31210.00	14450	20221202	-29.97	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14450	-29.97	20221202	9600	5.42	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
135	20231108	110845	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10110	-70	5	-0.69	184270080	18191	18.83	10210	10210	10090	13230	7130	10180	10129.74	6.45	-5338	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2406	3.26	0.32	12	0.08	3101.00	31210.00	14450	20221202	-30.03	9600	20231010	5.31	13350	-24.27	20230102	9600	5.31	20231010	14450	-30.03	20221202	9600	5.31	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
136	20231108	100844	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10100	-80	5	-0.79	129272360	12747	13.19	10210	10210	10100	13230	7130	10180	10141.39	6.45	-3888	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2404	3.26	0.32	12	0.05	3101.00	31210.00	14450	20221202	-30.10	9600	20231010	5.21	13350	-24.34	20230102	9600	5.21	20231010	14450	-30.10	20221202	9600	5.21	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
137	20231108	090840	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10200	20	2	0.20	37306440	3669	3.80	10210	10210	10120	13230	7130	10180	10168.01	6.45	-1465	10313	10246	10133	10066	9953	10190	10010	1190	3050	5000	7530	10	1	23800576	2428	3.29	0.33	12	0.02	3101.00	31210.00	14450	20221202	-29.41	9600	20231010	6.25	13350	-23.60	20230102	9600	6.25	20231010	14450	-29.41	20221202	9600	6.25	20231010	1.00	N	213500	5000	1190 억	1535398	N	N	0	N	N
138	20231107	160843	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10180	-30	5	-0.29	974090600	96618	99.42	10200	10200	10020	13270	7150	10210	10081.87	6.53	-16958	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2423	3.28	0.33	12	0.41	3101.00	31210.00	14450	20221202	-29.55	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14450	-29.55	20221202	9600	6.04	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
139	20231107	150845	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10150	-60	5	-0.59	931778710	92454	95.13	10200	10200	10020	13270	7150	10210	10078.30	6.53	-15545	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2416	3.27	0.33	12	0.39	3101.00	31210.00	14450	20221202	-29.76	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14450	-29.76	20221202	9600	5.73	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
140	20231107	140848	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10090	-120	5	-1.18	823749880	81752	84.12	10200	10200	10020	13270	7150	10210	10076.20	6.53	-13871	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2401	3.25	0.32	12	0.34	3101.00	31210.00	14450	20221202	-30.17	9600	20231010	5.10	13350	-24.42	20230102	9600	5.10	20231010	14450	-30.17	20221202	9600	5.10	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
141	20231107	130846	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	-130	5	-1.27	778020320	77213	79.45	10200	10200	10020	13270	7150	10210	10076.29	6.53	-12128	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2399	3.25	0.32	12	0.32	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
142	20231107	120842	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10040	-170	5	-1.67	695379850	68984	70.98	10200	10200	10020	13270	7150	10210	10080.31	6.53	-10975	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2390	3.24	0.32	12	0.29	3101.00	31210.00	14450	20221202	-30.52	9600	20231010	4.58	13350	-24.79	20230102	9600	4.58	20231010	14450	-30.52	20221202	9600	4.58	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
143	20231107	110842	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10120	-90	5	-0.88	493562210	48890	50.31	10200	10200	10020	13270	7150	10210	10095.36	6.53	-10175	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2409	3.26	0.32	12	0.21	3101.00	31210.00	14450	20221202	-29.97	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14450	-29.97	20221202	9600	5.42	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
144	20231107	100852	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10120	-90	5	-0.88	403399870	39969	41.13	10200	10200	10020	13270	7150	10210	10092.82	6.53	-10169	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2409	3.26	0.32	12	0.17	3101.00	31210.00	14450	20221202	-29.97	9600	20231010	5.42	13350	-24.19	20230102	9600	5.42	20231010	14450	-29.97	20221202	9600	5.42	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
145	20231107	090830	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	-130	5	-1.27	99328520	9837	10.12	10200	10200	10050	13270	7150	10210	10097.44	6.53	-431	10330	10270	10200	10140	10070	10300	10170	1190	3060	5000	7550	10	1	23800576	2399	3.25	0.32	12	0.04	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.02	N	213500	5000	1190 억	1554921	N	N	98	N	N
146	20231106	160823	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10210	130	2	1.29	987357200	96887	134.99	10150	10260	10130	13100	7060	10080	10190.69	6.56	-7293	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2430	3.29	0.33	12	0.41	3101.00	31210.00	14450	20221202	-29.34	9600	20231010	6.35	13350	-23.52	20230102	9600	6.35	20231010	14450	-29.34	20221202	9600	6.35	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	81	N	N
147	20231106	150828	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10190	110	2	1.09	954098120	93628	130.45	10150	10260	10130	13100	7060	10080	10190.31	6.56	-8036	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2425	3.29	0.33	12	0.39	3101.00	31210.00	14450	20221202	-29.48	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14450	-29.48	20221202	9600	6.15	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
148	20231106	140824	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10210	130	2	1.29	782360940	76753	106.94	10150	10260	10130	13100	7060	10080	10193.23	6.56	-8205	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2430	3.29	0.33	12	0.32	3101.00	31210.00	14450	20221202	-29.34	9600	20231010	6.35	13350	-23.52	20230102	9600	6.35	20231010	14450	-29.34	20221202	9600	6.35	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
149	20231106	130832	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10200	120	2	1.19	707774200	69448	96.76	10150	10260	10130	13100	7060	10080	10191.43	6.56	-9510	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2428	3.29	0.33	12	0.29	3101.00	31210.00	14450	20221202	-29.41	9600	20231010	6.25	13350	-23.60	20230102	9600	6.25	20231010	14450	-29.41	20221202	9600	6.25	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
150	20231106	120829	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10190	110	2	1.09	609050510	59772	83.28	10150	10260	10130	13100	7060	10080	10189.56	6.56	-8324	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2425	3.29	0.33	12	0.25	3101.00	31210.00	14450	20221202	-29.48	9600	20231010	6.15	13350	-23.67	20230102	9600	6.15	20231010	14450	-29.48	20221202	9600	6.15	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
151	20231106	110827	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10150	70	2	0.69	496860630	48750	67.92	10150	10260	10130	13100	7060	10080	10192.01	6.56	-5841	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2416	3.27	0.33	12	0.20	3101.00	31210.00	14450	20221202	-29.76	9600	20231010	5.73	13350	-23.97	20230102	9600	5.73	20231010	14450	-29.76	20221202	9600	5.73	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
152	20231106	100804	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10180	100	2	0.99	340674210	33411	46.55	10150	10260	10130	13100	7060	10080	10196.47	6.56	2983	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2423	3.28	0.33	12	0.14	3101.00	31210.00	14450	20221202	-29.55	9600	20231010	6.04	13350	-23.75	20230102	9600	6.04	20231010	14450	-29.55	20221202	9600	6.04	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
153	20231106	090827	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10130	50	2	0.50	65322030	6426	8.95	10150	10210	10130	13100	7060	10080	10165.27	6.56	3909	10193	10136	10023	9966	9853	10165	9995	1190	3020	5000	7450	10	1	23800576	2411	3.27	0.32	12	0.03	3101.00	31210.00	14450	20221202	-29.90	9600	20231010	5.52	13350	-24.12	20230102	9600	5.52	20231010	14450	-29.90	20221202	9600	5.52	20231010	1.08	N	213500	5000	1190 억	1561687	N	N	0	N	N
154	20231103	160818	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10080	140	2	1.41	714756250	71613	100.24	9980	10080	9910	12920	6960	9940	9980.79	6.49	16468	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2399	3.25	0.32	12	0.30	3101.00	31210.00	14450	20221202	-30.24	9600	20231010	5.00	13350	-24.49	20230102	9600	5.00	20231010	14450	-30.24	20221202	9600	5.00	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
155	20231103	150813	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10060	120	2	1.21	669223220	67092	93.91	9980	10070	9910	12920	6960	9940	9974.71	6.49	13560	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2394	3.24	0.32	12	0.28	3101.00	31210.00	14450	20221202	-30.38	9600	20231010	4.79	13350	-24.64	20230102	9600	4.79	20231010	14450	-30.38	20221202	9600	4.79	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
156	20231103	140813	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10020	80	2	0.80	616169910	61806	86.51	9980	10050	9910	12920	6960	9940	9969.42	6.49	10807	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2385	3.23	0.32	12	0.26	3101.00	31210.00	14450	20221202	-30.66	9600	20231010	4.38	13350	-24.94	20230102	9600	4.38	20231010	14450	-30.66	20221202	9600	4.38	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
157	20231103	130814	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10000	60	2	0.60	542957410	54500	76.29	9980	10010	9910	12920	6960	9940	9962.52	6.49	8811	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2380	3.22	0.32	12	0.23	3101.00	31210.00	14450	20221202	-30.80	9600	20231010	4.17	13350	-25.09	20230102	9600	4.17	20231010	14450	-30.80	20221202	9600	4.17	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
158	20231103	120812	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10000	60	2	0.60	491743500	49380	69.12	9980	10010	9910	12920	6960	9940	9958.35	6.49	8621	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2380	3.22	0.32	12	0.21	3101.00	31210.00	14450	20221202	-30.80	9600	20231010	4.17	13350	-25.09	20230102	9600	4.17	20231010	14450	-30.80	20221202	9600	4.17	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
159	20231103	110821	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9960	20	2	0.20	329340050	33112	46.35	9980	10000	9910	12920	6960	9940	9946.24	6.49	976	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2371	3.21	0.32	12	0.14	3101.00	31210.00	14450	20221202	-31.07	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
160	20231103	100803	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9950	10	2	0.10	145546110	14625	20.47	9980	10000	9940	12920	6960	9940	9951.87	6.49	-68	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2368	3.21	0.32	12	0.06	3101.00	31210.00	14450	20221202	-31.14	9600	20231010	3.65	13350	-25.47	20230102	9600	3.65	20231010	14450	-31.14	20221202	9600	3.65	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
161	20231103	090808	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9960	20	2	0.20	17120460	1719	2.41	9980	10000	9950	12920	6960	9940	9959.55	6.49	-174	10006	9972	9936	9902	9866	9955	9885	1190	2980	5000	7350	10	1	23800576	2371	3.21	0.32	12	0.01	3101.00	31210.00	14450	20221202	-31.07	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.16	N	213500	5000	1190 억	1543916	N	N	0	N	N
162	20231102	160809	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9940	30	2	0.30	709035640	71426	105.89	9970	9970	9900	12880	6940	9910	9926.85	6.58	-21592	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2366	3.21	0.32	12	0.30	3101.00	31210.00	14450	20221202	-31.21	9600	20231010	3.54	13350	-25.54	20230102	9600	3.54	20231010	14450	-31.21	20221202	9600	3.54	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
163	20231102	150818	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9930	20	2	0.20	697709740	70286	104.20	9970	9970	9900	12880	6940	9910	9926.72	6.58	-21040	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2363	3.20	0.32	12	0.30	3101.00	31210.00	14450	20221202	-31.28	9600	20231010	3.44	13350	-25.62	20230102	9600	3.44	20231010	14450	-31.28	20221202	9600	3.44	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
164	20231102	140803	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9930	20	2	0.20	621358520	62584	92.78	9970	9970	9900	12880	6940	9910	9928.39	6.58	-20267	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2363	3.20	0.32	12	0.26	3101.00	31210.00	14450	20221202	-31.28	9600	20231010	3.44	13350	-25.62	20230102	9600	3.44	20231010	14450	-31.28	20221202	9600	3.44	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
165	20231102	130808	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9930	20	2	0.20	425147370	42781	63.42	9970	9970	9900	12880	6940	9910	9937.76	6.58	-13906	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2363	3.20	0.32	12	0.18	3101.00	31210.00	14450	20221202	-31.28	9600	20231010	3.44	13350	-25.62	20230102	9600	3.44	20231010	14450	-31.28	20221202	9600	3.44	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
166	20231102	120805	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9940	30	2	0.30	379737030	38207	56.64	9970	9970	9900	12880	6940	9910	9938.94	6.58	-12557	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2366	3.21	0.32	12	0.16	3101.00	31210.00	14450	20221202	-31.21	9600	20231010	3.54	13350	-25.54	20230102	9600	3.54	20231010	14450	-31.21	20221202	9600	3.54	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
167	20231102	110804	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9960	50	2	0.50	285380150	28720	42.58	9970	9970	9900	12880	6940	9910	9936.63	6.58	-8974	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2371	3.21	0.32	12	0.12	3101.00	31210.00	14450	20221202	-31.07	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
168	20231102	100806	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9950	40	2	0.40	94134390	9472	14.04	9970	9970	9910	12880	6940	9910	9938.17	6.58	-2306	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2368	3.21	0.32	12	0.04	3101.00	31210.00	14450	20221202	-31.14	9600	20231010	3.65	13350	-25.47	20230102	9600	3.65	20231010	14450	-31.14	20221202	9600	3.65	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
169	20231102	090810	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9970	60	2	0.61	10192690	1023	1.52	9970	9970	9950	12880	6940	9910	9963.53	6.58	121	10116	10012	9946	9842	9776	9980	9810	1190	2970	5000	7330	10	1	23800576	2373	3.22	0.32	12	0.00	3101.00	31210.00	14450	20221202	-31.00	9600	20231010	3.85	13350	-25.32	20230102	9600	3.85	20231010	14450	-31.00	20221202	9600	3.85	20231010	1.18	N	213500	5000	1190 억	1565417	N	N	0	N	N
170	20231101	160802	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9910	-70	5	-0.70	669982230	67453	181.11	10040	10050	9880	12970	6990	9980	9932.58	6.61	-9418	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2359	3.20	0.32	12	0.28	3101.00	31210.00	14450	20221202	-31.42	9600	20231010	3.23	13350	-25.77	20230102	9600	3.23	20231010	14450	-31.42	20221202	9600	3.23	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
171	20231101	150803	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9890	-90	5	-0.90	620648340	62469	167.72	10040	10050	9890	12970	6990	9980	9935.30	6.61	-8244	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2354	3.19	0.32	12	0.26	3101.00	31210.00	14450	20221202	-31.56	9600	20231010	3.02	13350	-25.92	20230102	9600	3.02	20231010	14450	-31.56	20221202	9600	3.02	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
172	20231101	140756	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9940	-40	5	-0.40	426775120	42903	115.19	10040	10050	9900	12970	6990	9980	9947.44	6.61	-5063	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2366	3.21	0.32	12	0.18	3101.00	31210.00	14450	20221202	-31.21	9600	20231010	3.54	13350	-25.54	20230102	9600	3.54	20231010	14450	-31.21	20221202	9600	3.54	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
173	20231101	130803	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9960	-20	5	-0.20	382971950	38497	103.36	10040	10050	9900	12970	6990	9980	9948.10	6.61	-3277	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2371	3.21	0.32	12	0.16	3101.00	31210.00	14450	20221202	-31.07	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
174	20231101	120820	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9960	-20	5	-0.20	299368080	30104	80.83	10040	10050	9900	12970	6990	9980	9944.46	6.61	-1915	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2371	3.21	0.32	12	0.13	3101.00	31210.00	14450	20221202	-31.07	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
175	20231101	110827	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9960	-20	5	-0.20	275836370	27741	74.48	10040	10050	9900	12970	6990	9980	9943.27	6.61	-917	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2371	3.21	0.32	12	0.12	3101.00	31210.00	14450	20221202	-31.07	9600	20231010	3.75	13350	-25.39	20230102	9600	3.75	20231010	14450	-31.07	20221202	9600	3.75	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
176	20231101	100816	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	9920	-60	5	-0.60	244430320	24585	66.01	10040	10050	9900	12970	6990	9980	9942.25	6.61	194	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2361	3.20	0.32	12	0.10	3101.00	31210.00	14450	20221202	-31.35	9600	20231010	3.33	13350	-25.69	20230102	9600	3.33	20231010	14450	-31.35	20221202	9600	3.33	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N
177	20231101	090816	55	30.00	KOSPI	종이.목재	N	N	N	Y	40	N	10000	20	2	0.20	81906210	8207	22.04	10040	10050	9900	12970	6990	9980	9980.04	6.61	-515	10086	10032	9986	9932	9886	10010	9910	1190	2990	5000	7380	10	1	23800576	2380	3.22	0.32	12	0.03	3101.00	31210.00	14450	20221202	-30.80	9600	20231010	4.17	13350	-25.09	20230102	9600	4.17	20231010	14450	-30.80	20221202	9600	4.17	20231010	1.16	N	213500	5000	1190 억	1574262	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History