KissMeData/213500/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	161036	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	-70	5	-0.77	147668180	16461	92.71	9100	9100	8930	11750	6330	9040	8970.79	6.14	-589	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2135	121.22	0.29	12	0.07	74.00	30431.00	11590	20240523	-22.61	8760	20241128	2.40	11590	-22.61	20240523	8760	2.40	20241128	11590	-22.61	20240523	8760	2.40	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
3	20241129	151053	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8980	-60	5	-0.66	140509630	15663	88.21	9100	9100	8930	11750	6330	9040	8970.80	6.14	-556	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2137	121.35	0.30	12	0.07	74.00	30431.00	11590	20240523	-22.52	8760	20241128	2.51	11590	-22.52	20240523	8760	2.51	20241128	11590	-22.52	20240523	8760	2.51	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
4	20241129	141056	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8980	-60	5	-0.66	126949400	14153	79.71	9100	9100	8930	11750	6330	9040	8969.79	6.14	-531	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2137	121.35	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.52	8760	20241128	2.51	11590	-22.52	20240523	8760	2.51	20241128	11590	-22.52	20240523	8760	2.51	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
5	20241129	131051	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8990	-50	5	-0.55	122521890	13660	76.93	9100	9100	8930	11750	6330	9040	8969.39	6.14	-507	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2140	121.49	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.43	8760	20241128	2.63	11590	-22.43	20240523	8760	2.63	20241128	11590	-22.43	20240523	8760	2.63	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
6	20241129	121052	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8980	-60	5	-0.66	108762600	12123	68.28	9100	9100	8930	11750	6330	9040	8971.59	6.14	-487	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2137	121.35	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.52	8760	20241128	2.51	11590	-22.52	20240523	8760	2.51	20241128	11590	-22.52	20240523	8760	2.51	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
7	20241129	111055	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	-70	5	-0.77	92252180	10286	57.93	9100	9100	8930	11750	6330	9040	8968.71	6.14	-231	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2135	121.22	0.29	12	0.04	74.00	30431.00	11590	20240523	-22.61	8760	20241128	2.40	11590	-22.61	20240523	8760	2.40	20241128	11590	-22.61	20240523	8760	2.40	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
8	20241129	101048	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8940	-100	5	-1.11	70788050	7892	44.45	9100	9100	8930	11750	6330	9040	8969.60	6.14	-445	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2128	120.81	0.29	12	0.03	74.00	30431.00	11590	20240523	-22.86	8760	20241128	2.05	11590	-22.86	20240523	8760	2.05	20241128	11590	-22.86	20240523	8760	2.05	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
9	20241129	091052	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9030	-10	5	-0.11	7159510	794	4.47	9100	9100	8980	11750	6330	9040	9017.02	6.14	-302	9306	9172	8966	8832	8626	9070	8730	1190	2710	5000	6870	10	1	23800576	2149	122.03	0.30	12	0.00	74.00	30431.00	11590	20240523	-22.09	8760	20241128	3.08	11590	-22.09	20240523	8760	3.08	20241128	11590	-22.09	20240523	8760	3.08	20241128	0.78	N	213500	5000	1190 억	1460757	N	N	273	N	N
10	20241128	161038	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9040	30	2	0.33	159627040	17756	103.14	9050	9100	8760	11710	6310	9010	8990.03	6.14	1379	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2152	122.16	0.30	12	0.07	74.00	30431.00	11590	20240523	-22.00	8760	20241128	3.20	11590	-22.00	20240523	8760	3.20	20241128	11590	-22.00	20240523	8760	3.20	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	273	N	N
11	20241128	151057	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9020	10	2	0.11	145695000	16214	94.18	9050	9100	8760	11710	6310	9010	8985.75	6.14	439	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.07	74.00	30431.00	11590	20240523	-22.17	8760	20241128	2.97	11590	-22.17	20240523	8760	2.97	20241128	11590	-22.17	20240523	8760	2.97	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
12	20241128	141054	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9020	10	2	0.11	136729420	15219	88.40	9050	9100	8760	11710	6310	9010	8984.13	6.14	755	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.17	8760	20241128	2.97	11590	-22.17	20240523	8760	2.97	20241128	11590	-22.17	20240523	8760	2.97	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
13	20241128	131053	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9020	10	2	0.11	126045460	14034	81.52	9050	9100	8760	11710	6310	9010	8981.44	6.14	926	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.17	8760	20241128	2.97	11590	-22.17	20240523	8760	2.97	20241128	11590	-22.17	20240523	8760	2.97	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
14	20241128	121055	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9020	10	2	0.11	109039680	12147	70.56	9050	9100	8760	11710	6310	9010	8976.68	6.14	996	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.17	8760	20241128	2.97	11590	-22.17	20240523	8760	2.97	20241128	11590	-22.17	20240523	8760	2.97	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
15	20241128	111058	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9010	0	3	0.00	106012730	11811	68.60	9050	9100	8760	11710	6310	9010	8975.76	6.14	1065	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2144	121.76	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.26	8760	20241128	2.85	11590	-22.26	20240523	8760	2.85	20241128	11590	-22.26	20240523	8760	2.85	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
16	20241128	101055	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9020	10	2	0.11	66002590	7371	42.81	9050	9100	8760	11710	6310	9010	8954.36	6.14	1207	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.03	74.00	30431.00	11590	20240523	-22.17	8760	20241128	2.97	11590	-22.17	20240523	8760	2.97	20241128	11590	-22.17	20240523	8760	2.97	20241128	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
17	20241128	091051	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9030	20	2	0.22	4959110	547	3.18	9050	9100	9030	11710	6310	9010	9066.01	6.14	-350	9083	9046	9023	8986	8963	9035	8975	1190	2700	5000	6840	10	1	23800576	2149	122.03	0.30	12	0.00	74.00	30431.00	11590	20240523	-22.09	8810	20241115	2.50	11590	-22.09	20240523	8810	2.50	20241115	11590	-22.09	20240523	8810	2.50	20241115	0.79	N	213500	5000	1190 억	1460672	N	N	18	N	N
18	20241127	161026	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9010	-10	5	-0.11	155451840	17213	114.12	9050	9060	9000	11720	6320	9020	9031.07	6.14	-2310	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2144	121.76	0.30	12	0.07	74.00	30431.00	11590	20240523	-22.26	8810	20241115	2.27	11590	-22.26	20240523	8810	2.27	20241115	11590	-22.26	20240523	8810	2.27	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	18	N	N
19	20241127	151047	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9030	10	2	0.11	146056600	16171	107.21	9050	9060	9000	11720	6320	9020	9032.01	6.14	-2017	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2149	122.03	0.30	12	0.07	74.00	30431.00	11590	20240523	-22.09	8810	20241115	2.50	11590	-22.09	20240523	8810	2.50	20241115	11590	-22.09	20240523	8810	2.50	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
20	20241127	141043	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9020	0	3	0.00	122816620	13593	90.12	9050	9060	9000	11720	6320	9020	9035.28	6.14	-1457	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2147	121.89	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.17	8810	20241115	2.38	11590	-22.17	20240523	8810	2.38	20241115	11590	-22.17	20240523	8810	2.38	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
21	20241127	131040	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9010	-10	5	-0.11	115330740	12763	84.62	9050	9060	9000	11720	6320	9020	9036.33	6.14	-1192	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2144	121.76	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.26	8810	20241115	2.27	11590	-22.26	20240523	8810	2.27	20241115	11590	-22.26	20240523	8810	2.27	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
22	20241127	121049	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9020	0	3	0.00	99297860	10986	72.84	9050	9060	9000	11720	6320	9020	9038.58	6.14	-839	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2147	121.89	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.17	8810	20241115	2.38	11590	-22.17	20240523	8810	2.38	20241115	11590	-22.17	20240523	8810	2.38	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
23	20241127	111045	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9050	30	2	0.33	81391680	9006	59.71	9050	9050	9000	11720	6320	9020	9037.50	6.14	-626	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2154	122.30	0.30	12	0.04	74.00	30431.00	11590	20240523	-21.92	8810	20241115	2.72	11590	-21.92	20240523	8810	2.72	20241115	11590	-21.92	20240523	8810	2.72	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
24	20241127	101046	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9030	10	2	0.11	71483600	7909	52.44	9050	9050	9000	11720	6320	9020	9038.26	6.14	-572	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2149	122.03	0.30	12	0.03	74.00	30431.00	11590	20240523	-22.09	8810	20241115	2.50	11590	-22.09	20240523	8810	2.50	20241115	11590	-22.09	20240523	8810	2.50	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
25	20241127	091044	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9030	10	2	0.11	2338520	259	1.72	9050	9050	9020	11720	6320	9020	9029.03	6.14	-224	9086	9052	9006	8972	8926	9060	8980	1190	2700	5000	6850	10	1	23800576	2149	122.03	0.30	12	0.00	74.00	30431.00	11590	20240523	-22.09	8810	20241115	2.50	11590	-22.09	20240523	8810	2.50	20241115	11590	-22.09	20240523	8810	2.50	20241115	0.79	N	213500	5000	1190 억	1461541	N	N	0	N	N
26	20241126	161028	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9020	20	2	0.22	135589360	15081	74.35	9020	9040	8960	11700	6300	9000	8990.74	6.15	-1266	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.17	8810	20241115	2.38	11590	-22.17	20240523	8810	2.38	20241115	11590	-22.17	20240523	8810	2.38	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
27	20241126	151038	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8990	-10	5	-0.11	120362530	13391	66.02	9020	9040	8960	11700	6300	9000	8988.32	6.15	-572	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2140	121.49	0.30	12	0.06	74.00	30431.00	11590	20240523	-22.43	8810	20241115	2.04	11590	-22.43	20240523	8810	2.04	20241115	11590	-22.43	20240523	8810	2.04	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
28	20241126	141039	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9000	0	3	0.00	113189290	12594	62.09	9020	9040	8960	11700	6300	9000	8987.56	6.15	-342	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2142	121.62	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.35	8810	20241115	2.16	11590	-22.35	20240523	8810	2.16	20241115	11590	-22.35	20240523	8810	2.16	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
29	20241126	131035	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9000	0	3	0.00	106385970	11838	58.36	9020	9040	8960	11700	6300	9000	8986.82	6.15	-180	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2142	121.62	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.35	8810	20241115	2.16	11590	-22.35	20240523	8810	2.16	20241115	11590	-22.35	20240523	8810	2.16	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
30	20241126	121041	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9040	40	2	0.44	87036940	9690	47.77	9020	9040	8960	11700	6300	9000	8982.14	6.15	72	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2152	122.16	0.30	12	0.04	74.00	30431.00	11590	20240523	-22.00	8810	20241115	2.61	11590	-22.00	20240523	8810	2.61	20241115	11590	-22.00	20240523	8810	2.61	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
31	20241126	111045	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9020	20	2	0.22	77582310	8643	42.61	9020	9040	8960	11700	6300	9000	8976.32	6.15	132	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2147	121.89	0.30	12	0.04	74.00	30431.00	11590	20240523	-22.17	8810	20241115	2.38	11590	-22.17	20240523	8810	2.38	20241115	11590	-22.17	20240523	8810	2.38	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
32	20241126	101052	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9000	0	3	0.00	68252560	7608	37.51	9020	9020	8960	11700	6300	9000	8971.16	6.15	233	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2142	121.62	0.30	12	0.03	74.00	30431.00	11590	20240523	-22.35	8810	20241115	2.16	11590	-22.35	20240523	8810	2.16	20241115	11590	-22.35	20240523	8810	2.16	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
33	20241126	091043	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	-30	5	-0.33	7333400	815	4.02	9020	9020	8970	11700	6300	9000	8998.04	6.15	0	9046	9022	8976	8952	8906	9035	8965	1190	2700	5000	6840	10	1	23800576	2135	121.22	0.29	12	0.00	74.00	30431.00	11590	20240523	-22.61	8810	20241115	1.82	11590	-22.61	20240523	8810	1.82	20241115	11590	-22.61	20240523	8810	1.82	20241115	0.79	N	213500	5000	1190 억	1462959	N	N	0	N	N
34	20241125	161015	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9000	50	2	0.56	182000990	20274	91.22	8950	9000	8930	11630	6270	8950	8977.06	6.17	-6725	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2142	121.62	0.30	12	0.09	74.00	30431.00	11590	20240523	-22.35	8810	20241115	2.16	11590	-22.35	20240523	8810	2.16	20241115	11590	-22.35	20240523	8810	2.16	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
35	20241125	151036	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8960	10	2	0.11	171490660	19105	85.96	8950	9000	8930	11630	6270	8950	8976.22	6.17	-6228	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2133	121.08	0.29	12	0.08	74.00	30431.00	11590	20240523	-22.69	8810	20241115	1.70	11590	-22.69	20240523	8810	1.70	20241115	11590	-22.69	20240523	8810	1.70	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
36	20241125	141033	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	20	2	0.22	153118320	17057	76.75	8950	9000	8930	11630	6270	8950	8976.86	6.17	-4797	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2135	121.22	0.29	12	0.07	74.00	30431.00	11590	20240523	-22.61	8810	20241115	1.82	11590	-22.61	20240523	8810	1.82	20241115	11590	-22.61	20240523	8810	1.82	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
37	20241125	131026	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8980	30	2	0.34	115759920	12895	58.02	8950	9000	8930	11630	6270	8950	8977.12	6.17	-3535	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2137	121.35	0.30	12	0.05	74.00	30431.00	11590	20240523	-22.52	8810	20241115	1.93	11590	-22.52	20240523	8810	1.93	20241115	11590	-22.52	20240523	8810	1.93	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
38	20241125	121037	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8960	10	2	0.11	96478200	10750	48.37	8950	9000	8930	11630	6270	8950	8974.72	6.17	-2950	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2133	121.08	0.29	12	0.05	74.00	30431.00	11590	20240523	-22.69	8810	20241115	1.70	11590	-22.69	20240523	8810	1.70	20241115	11590	-22.69	20240523	8810	1.70	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
39	20241125	111031	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8990	40	2	0.45	73956410	8243	37.09	8950	9000	8930	11630	6270	8950	8972.03	6.17	-1465	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2140	121.49	0.30	12	0.03	74.00	30431.00	11590	20240523	-22.43	8810	20241115	2.04	11590	-22.43	20240523	8810	2.04	20241115	11590	-22.43	20240523	8810	2.04	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
40	20241125	101018	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	20	2	0.22	33464150	3725	16.76	8950	9000	8950	11630	6270	8950	8983.66	6.17	-803	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2135	121.22	0.29	12	0.02	74.00	30431.00	11590	20240523	-22.61	8810	20241115	1.82	11590	-22.61	20240523	8810	1.82	20241115	11590	-22.61	20240523	8810	1.82	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
41	20241125	091020	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	20	2	0.22	7691380	856	3.85	8950	9000	8950	11630	6270	8950	8985.26	6.17	132	9063	9006	8923	8866	8783	9035	8895	1190	2680	5000	6800	10	1	23800576	2135	121.22	0.29	12	0.00	74.00	30431.00	11590	20240523	-22.61	8810	20241115	1.82	11590	-22.61	20240523	8810	1.82	20241115	11590	-22.61	20240523	8810	1.82	20241115	0.79	N	213500	5000	1190 억	1468460	N	N	53	N	N
42	20241122	160923	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8950	80	2	0.90	198100080	22225	100.75	8840	8980	8840	11530	6210	8870	8913.39	6.15	4762	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2130	120.95	0.29	12	0.09	74.00	30431.00	11590	20240523	-22.78	8810	20241115	1.59	11590	-22.78	20240523	8810	1.59	20241115	11590	-22.78	20240523	8810	1.59	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	53	N	N
43	20241122	150936	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	50	2	0.56	190318860	21355	96.81	8840	8980	8840	11530	6210	8870	8912.15	6.15	4865	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2123	120.54	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
44	20241122	140938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8950	80	2	0.90	158669260	17805	80.72	8840	8980	8840	11530	6210	8870	8911.50	6.15	3010	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2130	120.95	0.29	12	0.07	74.00	30431.00	11590	20240523	-22.78	8810	20241115	1.59	11590	-22.78	20240523	8810	1.59	20241115	11590	-22.78	20240523	8810	1.59	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
45	20241122	130932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8950	80	2	0.90	127635190	14329	64.96	8840	8980	8840	11530	6210	8870	8907.47	6.15	1627	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2130	120.95	0.29	12	0.06	74.00	30431.00	11590	20240523	-22.78	8810	20241115	1.59	11590	-22.78	20240523	8810	1.59	20241115	11590	-22.78	20240523	8810	1.59	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
46	20241122	120938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8950	80	2	0.90	120410170	13522	61.30	8840	8980	8840	11530	6210	8870	8904.76	6.15	1679	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2130	120.95	0.29	12	0.06	74.00	30431.00	11590	20240523	-22.78	8810	20241115	1.59	11590	-22.78	20240523	8810	1.59	20241115	11590	-22.78	20240523	8810	1.59	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
47	20241122	110930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8960	90	2	1.01	112050820	12588	57.07	8840	8980	8840	11530	6210	8870	8901.40	6.15	1950	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2133	121.08	0.29	12	0.05	74.00	30431.00	11590	20240523	-22.69	8810	20241115	1.70	11590	-22.69	20240523	8810	1.70	20241115	11590	-22.69	20240523	8810	1.70	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
48	20241122	100948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	100	2	1.13	105367170	11842	53.68	8840	8980	8840	11530	6210	8870	8897.75	6.15	1986	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2135	121.22	0.29	12	0.05	74.00	30431.00	11590	20240523	-22.61	8810	20241115	1.82	11590	-22.61	20240523	8810	1.82	20241115	11590	-22.61	20240523	8810	1.82	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
49	20241122	090940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	30	2	0.34	23096130	2610	11.83	8840	8900	8840	11530	6210	8870	8849.09	6.15	427	8950	8910	8890	8850	8830	8900	8840	1190	2660	5000	6740	10	1	23800576	2118	120.27	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.21	8810	20241115	1.02	11590	-23.21	20240523	8810	1.02	20241115	11590	-23.21	20240523	8810	1.02	20241115	0.78	N	213500	5000	1190 억	1463082	N	N	6	N	N
50	20241121	160930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-30	5	-0.34	196138660	22059	173.37	8900	8930	8870	11570	6230	8900	8891.55	6.16	-2066	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2111	119.86	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.47	8810	20241115	0.68	11590	-23.47	20240523	8810	0.68	20241115	11590	-23.47	20240523	8810	0.68	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	6	N	N
51	20241121	150948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-30	5	-0.34	185803610	20894	164.21	8900	8930	8870	11570	6230	8900	8892.68	6.16	-1566	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2111	119.86	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.47	8810	20241115	0.68	11590	-23.47	20240523	8810	0.68	20241115	11590	-23.47	20240523	8810	0.68	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
52	20241121	140947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	10	2	0.11	103577080	11634	91.43	8900	8930	8880	11570	6230	8900	8902.96	6.16	-817	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2121	120.41	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
53	20241121	130940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	20	2	0.22	95677780	10747	84.46	8900	8930	8880	11570	6230	8900	8902.74	6.16	-446	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2123	120.54	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
54	20241121	120940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	10	2	0.11	60080550	6752	53.07	8900	8930	8880	11570	6230	8900	8898.19	6.16	-1369	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2121	120.41	0.29	12	0.03	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
55	20241121	110943	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	0	3	0.00	45443240	5108	40.14	8900	8930	8880	11570	6230	8900	8896.48	6.16	-1242	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2118	120.27	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.21	8810	20241115	1.02	11590	-23.21	20240523	8810	1.02	20241115	11590	-23.21	20240523	8810	1.02	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
56	20241121	100943	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	10	2	0.11	12058950	1355	10.65	8900	8930	8880	11570	6230	8900	8899.59	6.16	-673	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2121	120.41	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
57	20241121	090945	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	0	3	0.00	1825110	205	1.61	8900	8920	8900	11570	6230	8900	8902.98	6.16	5	8946	8922	8906	8882	8866	8915	8875	1190	2670	5000	6760	10	1	23800576	2118	120.27	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.21	8810	20241115	1.02	11590	-23.21	20240523	8810	1.02	20241115	11590	-23.21	20240523	8810	1.02	20241115	0.79	N	213500	5000	1190 억	1465168	N	N	12	N	N
58	20241120	160936	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	-10	5	-0.11	113337620	12724	57.62	8920	8930	8890	11580	6240	8910	8907.39	6.18	-7586	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2118	120.27	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.21	8810	20241115	1.02	11590	-23.21	20240523	8810	1.02	20241115	11590	-23.21	20240523	8810	1.02	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	12	N	N
59	20241120	150948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	0	3	0.00	95793700	10753	48.69	8920	8930	8890	11580	6240	8910	8908.56	6.18	-6141	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2121	120.41	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
60	20241120	140950	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	10	2	0.11	79802750	8959	40.57	8920	8930	8890	11580	6240	8910	8907.55	6.18	-4752	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2123	120.54	0.29	12	0.04	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
61	20241120	130953	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	-10	5	-0.11	62837680	7054	31.94	8920	8930	8890	11580	6240	8910	8908.09	6.18	-3218	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2118	120.27	0.29	12	0.03	74.00	30431.00	11590	20240523	-23.21	8810	20241115	1.02	11590	-23.21	20240523	8810	1.02	20241115	11590	-23.21	20240523	8810	1.02	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
62	20241120	120950	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	0	3	0.00	32953610	3699	16.75	8920	8930	8890	11580	6240	8910	8908.79	6.18	-1886	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2121	120.41	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
63	20241120	110953	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	0	3	0.00	24306500	2729	12.36	8920	8930	8890	11580	6240	8910	8906.74	6.18	-1152	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2121	120.41	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
64	20241120	100950	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	0	3	0.00	14169210	1591	7.20	8920	8930	8890	11580	6240	8910	8905.85	6.18	-510	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2121	120.41	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
65	20241120	090950	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	10	2	0.11	1943270	218	0.99	8920	8920	8910	11580	6240	8910	8914.08	6.18	28	8970	8940	8890	8860	8810	8955	8875	1190	2670	5000	6770	10	1	23800576	2123	120.54	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1471932	N	N	123	N	N
66	20241119	160857	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	30	2	0.34	195645630	22083	84.95	8880	8920	8840	11540	6220	8880	8859.56	6.21	-8440	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2121	120.41	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	123	N	N
67	20241119	150911	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	10	2	0.11	182218010	20575	79.15	8880	8920	8840	11540	6220	8880	8856.28	6.21	-7650	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2116	120.14	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.30	8810	20241115	0.91	11590	-23.30	20240523	8810	0.91	20241115	11590	-23.30	20240523	8810	0.91	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
68	20241119	140910	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-30	5	-0.34	161671030	18258	70.24	8880	8920	8840	11540	6220	8880	8854.81	6.21	-6988	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2106	119.59	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.64	8810	20241115	0.45	11590	-23.64	20240523	8810	0.45	20241115	11590	-23.64	20240523	8810	0.45	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
69	20241119	130913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8840	-40	5	-0.45	121736730	13744	52.87	8880	8920	8840	11540	6220	8880	8857.45	6.21	-5771	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2104	119.46	0.29	12	0.06	74.00	30431.00	11590	20240523	-23.73	8810	20241115	0.34	11590	-23.73	20240523	8810	0.34	20241115	11590	-23.73	20240523	8810	0.34	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
70	20241119	120903	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-30	5	-0.34	92954300	10492	40.36	8880	8920	8840	11540	6220	8880	8859.54	6.21	-4490	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2106	119.59	0.29	12	0.04	74.00	30431.00	11590	20240523	-23.64	8810	20241115	0.45	11590	-23.64	20240523	8810	0.45	20241115	11590	-23.64	20240523	8810	0.45	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
71	20241119	110913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-30	5	-0.34	52695910	5942	22.86	8880	8920	8840	11540	6220	8880	8868.38	6.21	-1900	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2106	119.59	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.64	8810	20241115	0.45	11590	-23.64	20240523	8810	0.45	20241115	11590	-23.64	20240523	8810	0.45	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
72	20241119	100937	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	0	3	0.00	14386720	1618	6.22	8880	8920	8880	11540	6220	8880	8891.67	6.21	-514	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2113	120.00	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.38	8810	20241115	0.79	11590	-23.38	20240523	8810	0.79	20241115	11590	-23.38	20240523	8810	0.79	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
73	20241119	090929	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	30	2	0.34	3917170	441	1.70	8880	8910	8880	11540	6220	8880	8882.47	6.21	-150	9026	8952	8916	8842	8806	8935	8825	1190	2660	5000	6740	10	1	23800576	2121	120.41	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1478002	N	N	842	N	N
74	20241118	160901	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	-40	5	-0.45	232073850	25994	75.76	8910	8990	8880	11590	6250	8920	8927.98	6.24	-10399	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2113	120.00	0.29	12	0.11	74.00	30431.00	11590	20240523	-23.38	8810	20241115	0.79	11590	-23.38	20240523	8810	0.79	20241115	11590	-23.38	20240523	8810	0.79	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	842	N	N
75	20241118	150912	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	-30	5	-0.34	214778480	24047	70.09	8910	8990	8890	11590	6250	8920	8931.61	6.24	-9331	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2116	120.14	0.29	12	0.10	74.00	30431.00	11590	20240523	-23.30	8810	20241115	0.91	11590	-23.30	20240523	8810	0.91	20241115	11590	-23.30	20240523	8810	0.91	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
76	20241118	140914	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	-10	5	-0.11	182449420	20414	59.50	8910	8990	8890	11590	6250	8920	8937.47	6.24	-7748	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2121	120.41	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.12	8810	20241115	1.14	11590	-23.12	20240523	8810	1.14	20241115	11590	-23.12	20240523	8810	1.14	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
77	20241118	130910	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	0	3	0.00	164867070	18440	53.75	8910	8990	8890	11590	6250	8920	8940.73	6.24	-6514	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2123	120.54	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
78	20241118	120913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8930	10	2	0.11	118190260	13207	38.49	8910	8990	8890	11590	6250	8920	8949.06	6.24	-3390	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2125	120.68	0.29	12	0.06	74.00	30431.00	11590	20240523	-22.95	8810	20241115	1.36	11590	-22.95	20240523	8810	1.36	20241115	11590	-22.95	20240523	8810	1.36	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
79	20241118	110913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8960	40	2	0.45	98299680	10983	32.01	8910	8990	8890	11590	6250	8920	8950.17	6.24	-2134	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2133	121.08	0.29	12	0.05	74.00	30431.00	11590	20240523	-22.69	8810	20241115	1.70	11590	-22.69	20240523	8810	1.70	20241115	11590	-22.69	20240523	8810	1.70	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
80	20241118	100901	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8970	50	2	0.56	78755560	8803	25.66	8910	8990	8890	11590	6250	8920	8946.45	6.24	-1042	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2135	121.22	0.29	12	0.04	74.00	30431.00	11590	20240523	-22.61	8810	20241115	1.82	11590	-22.61	20240523	8810	1.82	20241115	11590	-22.61	20240523	8810	1.82	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
81	20241118	090901	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	0	3	0.00	1495840	168	0.49	8910	8920	8890	11590	6250	8920	8903.81	6.24	-94	9006	8962	8886	8842	8766	8985	8865	1190	2670	5000	6770	10	1	23800576	2123	120.54	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1485977	N	N	0	N	N
82	20241115	160933	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8920	30	2	0.34	303868740	34309	71.40	8900	8930	8810	11550	6230	8890	8856.76	6.29	-10608	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2123	120.54	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
83	20241115	151001	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8920	30	2	0.34	288174620	32549	67.74	8900	8930	8810	11550	6230	8890	8853.56	6.29	-9702	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2123	120.54	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.04	8810	20241115	1.25	11590	-23.04	20240523	8810	1.25	20241115	11590	-23.04	20240523	8810	1.25	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
84	20241115	140950	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8870	-20	5	-0.22	241496980	27309	56.83	8900	8920	8810	11550	6230	8890	8843.13	6.29	-9337	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2111	119.86	0.29	12	0.11	74.00	30431.00	11590	20240523	-23.47	8810	20241115	0.68	11590	-23.47	20240523	8810	0.68	20241115	11590	-23.47	20240523	8810	0.68	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
85	20241115	130950	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8850	-40	5	-0.45	222371060	25148	52.33	8900	8920	8810	11550	6230	8890	8842.49	6.29	-9358	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2106	119.59	0.29	12	0.11	74.00	30431.00	11590	20240523	-23.64	8810	20241115	0.45	11590	-23.64	20240523	8810	0.45	20241115	11590	-23.64	20240523	8810	0.45	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
86	20241115	120954	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8840	-50	5	-0.56	195206190	22074	45.94	8900	8920	8810	11550	6230	8890	8843.26	6.29	-8858	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2104	119.46	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.73	8810	20241115	0.34	11590	-23.73	20240523	8810	0.34	20241115	11590	-23.73	20240523	8810	0.34	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
87	20241115	110929	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8840	-50	5	-0.56	161929500	18310	38.10	8900	8920	8810	11550	6230	8890	8843.77	6.29	-7884	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2104	119.46	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.73	8810	20241115	0.34	11590	-23.73	20240523	8810	0.34	20241115	11590	-23.73	20240523	8810	0.34	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
88	20241115	100928	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8820	-70	5	-0.79	109643760	12386	25.78	8900	8920	8820	11550	6230	8890	8852.23	6.29	-5905	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2099	119.19	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.90	8820	20241115	0.00	11590	-23.90	20240523	8820	0.00	20241115	11590	-23.90	20240523	8820	0.00	20241115	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
89	20241115	090846	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	10	2	0.11	2104510	236	0.49	8900	8920	8900	11550	6230	8890	8917.42	6.29	-67	9076	8982	8926	8832	8776	8955	8805	1190	2660	5000	6750	10	1	23800576	2118	120.27	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.21	8870	20241114	0.34	11590	-23.21	20240523	8870	0.34	20241114	11590	-23.21	20240523	8870	0.34	20241114	0.79	N	213500	5000	1190 억	1497879	N	N	77	N	N
90	20241114	160923	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8880	-50	5	-0.56	387163480	43358	68.41	8920	9020	8880	11600	6260	8930	8929.46	6.28	4620	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2113	120.00	0.29	12	0.18	74.00	30431.00	11590	20240523	-23.38	8880	20241114	0.00	11590	-23.38	20240523	8880	0.00	20241114	11590	-23.38	20240523	8880	0.00	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
91	20241114	150929	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8920	-10	5	-0.11	284478130	31824	50.21	8920	9020	8900	11600	6260	8930	8939.11	6.28	4798	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2123	120.54	0.29	12	0.13	74.00	30431.00	11590	20240523	-23.04	8900	20241114	0.22	11590	-23.04	20240523	8900	0.22	20241114	11590	-23.04	20240523	8900	0.22	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
92	20241114	140921	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8950	20	2	0.22	249001040	27853	43.94	8920	9020	8900	11600	6260	8930	8939.83	6.28	4789	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2130	120.95	0.29	12	0.12	74.00	30431.00	11590	20240523	-22.78	8900	20241114	0.56	11590	-22.78	20240523	8900	0.56	20241114	11590	-22.78	20240523	8900	0.56	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
93	20241114	130923	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8920	-10	5	-0.11	229147380	25630	40.44	8920	9020	8900	11600	6260	8930	8940.59	6.28	5019	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2123	120.54	0.29	12	0.11	74.00	30431.00	11590	20240523	-23.04	8900	20241114	0.22	11590	-23.04	20240523	8900	0.22	20241114	11590	-23.04	20240523	8900	0.22	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
94	20241114	120920	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8980	50	2	0.56	212275620	23744	37.46	8920	9020	8900	11600	6260	8930	8940.18	6.28	4964	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2137	121.35	0.30	12	0.10	74.00	30431.00	11590	20240523	-22.52	8900	20241114	0.90	11590	-22.52	20240523	8900	0.90	20241114	11590	-22.52	20240523	8900	0.90	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
95	20241114	110919	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8980	50	2	0.56	55474820	6181	9.75	8920	9020	8920	11600	6260	8930	8975.06	6.28	116	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2137	121.35	0.30	12	0.03	74.00	30431.00	11590	20240523	-22.52	8920	20241114	0.67	11590	-22.52	20240523	8920	0.67	20241114	11590	-22.52	20240523	8920	0.67	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
96	20241114	100940	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8930	0	3	0.00	15721730	1756	2.77	8920	8990	8920	11600	6260	8930	8953.15	6.28	128	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2125	120.68	0.29	12	0.01	74.00	30431.00	11590	20240523	-22.95	8920	20241114	0.11	11590	-22.95	20240523	8920	0.11	20241114	11590	-22.95	20240523	8920	0.11	20241114	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
97	20241114	090915	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8930	0	3	0.00	0	0	0.00	0	0	0	11600	6260	8930	0.00	6.28	0	9223	9076	9003	8856	8783	9040	8820	1190	2670	5000	6780	10	1	23800576	2125	120.68	0.29	12	0.00	74.00	30431.00	11590	20240523	-22.95	8930	20241113	0.00	11590	-22.95	20240523	8930	0.00	20241113	11590	-22.95	20240523	8930	0.00	20241113	0.81	N	213500	5000	1190 억	1493607	N	N	8	N	N
98	20241112	160849	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9060	-160	5	-1.74	533566320	58564	212.40	9160	9190	9060	11980	6460	9220	9111.09	6.29	-19399	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2156	122.43	0.30	12	0.25	74.00	30431.00	11590	20240523	-21.83	9060	20241112	0.00	11590	-21.83	20240523	9060	0.00	20241112	11590	-21.83	20240523	9060	0.00	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	93	N	N
99	20241112	150858	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9060	-160	5	-1.74	503762110	55275	200.48	9160	9190	9060	11980	6460	9220	9113.74	6.29	-18549	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2156	122.43	0.30	12	0.23	74.00	30431.00	11590	20240523	-21.83	9060	20241112	0.00	11590	-21.83	20240523	9060	0.00	20241112	11590	-21.83	20240523	9060	0.00	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
100	20241112	140900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9090	-130	5	-1.41	450634590	49418	179.23	9160	9190	9090	11980	6460	9220	9118.84	6.29	-15416	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2163	122.84	0.30	12	0.21	74.00	30431.00	11590	20240523	-21.57	9090	20241112	0.00	11590	-21.57	20240523	9090	0.00	20241112	11590	-21.57	20240523	9090	0.00	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
101	20241112	130900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9100	-120	5	-1.30	352758410	38655	140.20	9160	9190	9100	11980	6460	9220	9125.82	6.29	-11813	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2166	122.97	0.30	12	0.16	74.00	30431.00	11590	20240523	-21.48	9100	20241112	0.00	11590	-21.48	20240523	9100	0.00	20241112	11590	-21.48	20240523	9100	0.00	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
102	20241112	120858	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9120	-100	5	-1.08	270495350	29635	107.48	9160	9190	9100	11980	6460	9220	9127.56	6.29	-8662	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2171	123.24	0.30	12	0.12	74.00	30431.00	11590	20240523	-21.31	9100	20241112	0.22	11590	-21.31	20240523	9100	0.22	20241112	11590	-21.31	20240523	9100	0.22	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
103	20241112	110856	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9140	-80	5	-0.87	228971500	25084	90.98	9160	9190	9100	11980	6460	9220	9128.19	6.29	-6087	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2175	123.51	0.30	12	0.11	74.00	30431.00	11590	20240523	-21.14	9100	20241112	0.44	11590	-21.14	20240523	9100	0.44	20241112	11590	-21.14	20240523	9100	0.44	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
104	20241112	100854	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9110	-110	5	-1.19	182290200	19965	72.41	9160	9190	9100	11980	6460	9220	9130.49	6.29	-4249	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2168	123.11	0.30	12	0.08	74.00	30431.00	11590	20240523	-21.40	9100	20241112	0.11	11590	-21.40	20240523	9100	0.11	20241112	11590	-21.40	20240523	9100	0.11	20241112	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
105	20241112	090854	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9180	-40	5	-0.43	13545890	1478	5.36	9160	9180	9160	11980	6460	9220	9165.01	6.29	-111	9300	9260	9210	9170	9120	9235	9145	1190	2760	5000	7000	10	1	23800576	2185	124.05	0.30	12	0.01	74.00	30431.00	11590	20240523	-20.79	9120	20241107	0.66	11590	-20.79	20240523	9120	0.66	20241107	11590	-20.79	20240523	9120	0.66	20241107	0.82	N	213500	5000	1190 억	1497217	N	N	0	N	N
106	20241111	160847	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9220	-10	5	-0.11	251951910	27401	128.16	9230	9250	9160	11990	6470	9230	9194.99	6.30	-1957	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2194	124.59	0.30	12	0.12	74.00	30431.00	11590	20240523	-20.45	9120	20241107	1.10	11590	-20.45	20240523	9120	1.10	20241107	11590	-20.45	20240523	9120	1.10	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
107	20241111	150912	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	-30	5	-0.33	238927180	25986	121.54	9230	9250	9160	11990	6470	9230	9194.46	6.30	-1644	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2190	124.32	0.30	12	0.11	74.00	30431.00	11590	20240523	-20.62	9120	20241107	0.88	11590	-20.62	20240523	9120	0.88	20241107	11590	-20.62	20240523	9120	0.88	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
108	20241111	140900	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9190	-40	5	-0.43	220627870	23997	112.24	9230	9250	9160	11990	6470	9230	9193.98	6.30	-1584	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2187	124.19	0.30	12	0.10	74.00	30431.00	11590	20240523	-20.71	9120	20241107	0.77	11590	-20.71	20240523	9120	0.77	20241107	11590	-20.71	20240523	9120	0.77	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
109	20241111	130858	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	-30	5	-0.33	198517610	21591	100.98	9230	9250	9160	11990	6470	9230	9194.46	6.30	-1862	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2190	124.32	0.30	12	0.09	74.00	30431.00	11590	20240523	-20.62	9120	20241107	0.88	11590	-20.62	20240523	9120	0.88	20241107	11590	-20.62	20240523	9120	0.88	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
110	20241111	120854	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	-30	5	-0.33	134672100	14644	68.49	9230	9250	9160	11990	6470	9230	9196.40	6.30	-1891	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2190	124.32	0.30	12	0.06	74.00	30431.00	11590	20240523	-20.62	9120	20241107	0.88	11590	-20.62	20240523	9120	0.88	20241107	11590	-20.62	20240523	9120	0.88	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
111	20241111	110852	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9190	-40	5	-0.43	108817070	11831	55.33	9230	9250	9160	11990	6470	9230	9197.62	6.30	-1527	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2187	124.19	0.30	12	0.05	74.00	30431.00	11590	20240523	-20.71	9120	20241107	0.77	11590	-20.71	20240523	9120	0.77	20241107	11590	-20.71	20240523	9120	0.77	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
112	20241111	100847	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9210	-20	5	-0.22	71800410	7803	36.50	9230	9250	9170	11990	6470	9230	9201.64	6.30	-1659	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2192	124.46	0.30	12	0.03	74.00	30431.00	11590	20240523	-20.53	9120	20241107	0.99	11590	-20.53	20240523	9120	0.99	20241107	11590	-20.53	20240523	9120	0.99	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
113	20241111	090844	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9190	-40	5	-0.43	5138120	559	2.61	9230	9230	9180	11990	6470	9230	9191.63	6.30	-357	9323	9276	9233	9186	9143	9275	9185	1190	2760	5000	7010	10	1	23800576	2187	124.19	0.30	12	0.00	74.00	30431.00	11590	20240523	-20.71	9120	20241107	0.77	11590	-20.71	20240523	9120	0.77	20241107	11590	-20.71	20240523	9120	0.77	20241107	0.82	N	213500	5000	1190 억	1499323	N	N	0	N	N
114	20241108	160839	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	-10	5	-0.11	197667240	21381	125.20	9230	9280	9190	12010	6470	9240	9245.00	6.30	107	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2197	124.73	0.30	12	0.09	74.00	30431.00	11590	20240523	-20.36	9120	20241107	1.21	11590	-20.36	20240523	9120	1.21	20241107	11590	-20.36	20240523	9120	1.21	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
115	20241108	150848	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	-10	5	-0.11	188834120	20424	119.60	9230	9280	9190	12010	6470	9240	9245.70	6.30	374	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2197	124.73	0.30	12	0.09	74.00	30431.00	11590	20240523	-20.36	9120	20241107	1.21	11590	-20.36	20240523	9120	1.21	20241107	11590	-20.36	20240523	9120	1.21	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
116	20241108	140846	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9250	10	2	0.11	165685590	17918	104.92	9230	9280	9190	12010	6470	9240	9246.88	6.30	-95	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2202	125.00	0.30	12	0.08	74.00	30431.00	11590	20240523	-20.19	9120	20241107	1.43	11590	-20.19	20240523	9120	1.43	20241107	11590	-20.19	20240523	9120	1.43	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
117	20241108	130848	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9250	10	2	0.11	108111270	11694	68.48	9230	9280	9190	12010	6470	9240	9245.02	6.30	-756	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2202	125.00	0.30	12	0.05	74.00	30431.00	11590	20240523	-20.19	9120	20241107	1.43	11590	-20.19	20240523	9120	1.43	20241107	11590	-20.19	20240523	9120	1.43	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
118	20241108	120848	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9250	10	2	0.11	81923810	8863	51.90	9230	9280	9190	12010	6470	9240	9243.35	6.30	-624	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2202	125.00	0.30	12	0.04	74.00	30431.00	11590	20240523	-20.19	9120	20241107	1.43	11590	-20.19	20240523	9120	1.43	20241107	11590	-20.19	20240523	9120	1.43	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
119	20241108	110846	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9240	0	3	0.00	67792740	7335	42.95	9230	9280	9190	12010	6470	9240	9242.36	6.30	-223	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2199	124.86	0.30	12	0.03	74.00	30431.00	11590	20240523	-20.28	9120	20241107	1.32	11590	-20.28	20240523	9120	1.32	20241107	11590	-20.28	20240523	9120	1.32	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
120	20241108	100856	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9270	30	2	0.32	52121840	5641	33.03	9230	9280	9190	12010	6470	9240	9239.82	6.30	-97	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2206	125.27	0.30	12	0.02	74.00	30431.00	11590	20240523	-20.02	9120	20241107	1.64	11590	-20.02	20240523	9120	1.64	20241107	11590	-20.02	20240523	9120	1.64	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
121	20241108	090840	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	-10	5	-0.11	11367260	1236	7.24	9230	9230	9190	12010	6470	9240	9196.81	6.30	408	9333	9286	9203	9156	9073	9310	9180	1190	2770	5000	7020	10	1	23800576	2197	124.73	0.30	12	0.01	74.00	30431.00	11590	20240523	-20.36	9120	20241107	1.21	11590	-20.36	20240523	9120	1.21	20241107	11590	-20.36	20240523	9120	1.21	20241107	0.83	N	213500	5000	1190 억	1499063	N	N	1	N	N
122	20241107	160840	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9240	60	2	0.65	156758240	17071	86.62	9170	9250	9120	11930	6430	9180	9182.72	6.30	-352	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2199	124.86	0.30	12	0.07	74.00	30431.00	11590	20240523	-20.28	9120	20241107	1.32	11590	-20.28	20240523	9120	1.32	20241107	11590	-20.28	20240523	9120	1.32	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	1	N	N
123	20241107	150845	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9230	50	2	0.54	143308270	15614	79.23	9170	9250	9120	11930	6430	9180	9178.19	6.30	-144	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2197	124.73	0.30	12	0.07	74.00	30431.00	11590	20240523	-20.36	9120	20241107	1.21	11590	-20.36	20240523	9120	1.21	20241107	11590	-20.36	20240523	9120	1.21	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
124	20241107	140848	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9250	70	2	0.76	130960630	14277	72.45	9170	9250	9120	11930	6430	9180	9172.84	6.30	569	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2202	125.00	0.30	12	0.06	74.00	30431.00	11590	20240523	-20.19	9120	20241107	1.43	11590	-20.19	20240523	9120	1.43	20241107	11590	-20.19	20240523	9120	1.43	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
125	20241107	130848	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9220	40	2	0.44	106005580	11572	58.72	9170	9220	9120	11930	6430	9180	9160.52	6.30	775	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2194	124.59	0.30	12	0.05	74.00	30431.00	11590	20240523	-20.45	9120	20241107	1.10	11590	-20.45	20240523	9120	1.10	20241107	11590	-20.45	20240523	9120	1.10	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
126	20241107	120844	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9210	30	2	0.33	99964330	10916	55.39	9170	9220	9120	11930	6430	9180	9157.60	6.30	985	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2192	124.46	0.30	12	0.05	74.00	30431.00	11590	20240523	-20.53	9120	20241107	0.99	11590	-20.53	20240523	9120	0.99	20241107	11590	-20.53	20240523	9120	0.99	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
127	20241107	110841	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9200	20	2	0.22	85989040	9396	47.68	9170	9200	9120	11930	6430	9180	9151.66	6.30	1308	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2190	124.32	0.30	12	0.04	74.00	30431.00	11590	20240523	-20.62	9120	20241107	0.88	11590	-20.62	20240523	9120	0.88	20241107	11590	-20.62	20240523	9120	0.88	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
128	20241107	100842	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9170	-10	5	-0.11	71683850	7838	39.77	9170	9200	9120	11930	6430	9180	9145.68	6.30	1268	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2183	123.92	0.30	12	0.03	74.00	30431.00	11590	20240523	-20.88	9120	20241107	0.55	11590	-20.88	20240523	9120	0.55	20241107	11590	-20.88	20240523	9120	0.55	20241107	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
129	20241107	090841	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9150	-30	5	-0.33	8493240	927	4.70	9170	9200	9150	11930	6430	9180	9162.07	6.30	-332	9273	9226	9193	9146	9113	9210	9130	1190	2750	5000	6970	10	1	23800576	2178	123.65	0.30	12	0.00	74.00	30431.00	11590	20240523	-21.05	9130	20241101	0.22	11590	-21.05	20240523	9130	0.22	20241101	11590	-21.05	20240523	9130	0.22	20241101	0.82	N	213500	5000	1190 억	1499506	N	N	6	N	N
130	20241106	160849	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9180	-30	5	-0.33	181124260	19707	106.33	9200	9240	9160	11970	6450	9210	9190.93	6.31	1030	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2185	124.05	0.30	12	0.08	74.00	30431.00	11590	20240523	-20.79	9130	20241101	0.55	11590	-20.79	20240523	9130	0.55	20241101	11590	-20.79	20240523	9130	0.55	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	6	N	N
131	20241106	150915	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	-10	5	-0.11	173541930	18881	101.88	9200	9240	9160	11970	6450	9210	9191.35	6.31	1053	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2190	124.32	0.30	12	0.08	74.00	30431.00	11590	20240523	-20.62	9130	20241101	0.77	11590	-20.62	20240523	9130	0.77	20241101	11590	-20.62	20240523	9130	0.77	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
132	20241106	140906	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9180	-30	5	-0.33	148843500	16193	87.37	9200	9240	9160	11970	6450	9210	9191.84	6.31	1040	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2185	124.05	0.30	12	0.07	74.00	30431.00	11590	20240523	-20.79	9130	20241101	0.55	11590	-20.79	20240523	9130	0.55	20241101	11590	-20.79	20240523	9130	0.55	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
133	20241106	130917	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9180	-30	5	-0.33	121304920	13191	71.18	9200	9240	9170	11970	6450	9210	9196.04	6.31	728	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2185	124.05	0.30	12	0.06	74.00	30431.00	11590	20240523	-20.79	9130	20241101	0.55	11590	-20.79	20240523	9130	0.55	20241101	11590	-20.79	20240523	9130	0.55	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
134	20241106	120847	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	-10	5	-0.11	53630530	5825	31.43	9200	9240	9200	11970	6450	9210	9206.96	6.31	98	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2190	124.32	0.30	12	0.02	74.00	30431.00	11590	20240523	-20.62	9130	20241101	0.77	11590	-20.62	20240523	9130	0.77	20241101	11590	-20.62	20240523	9130	0.77	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
135	20241106	110851	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9210	0	3	0.00	40542250	4403	23.76	9200	9240	9200	11970	6450	9210	9207.87	6.31	-141	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2192	124.46	0.30	12	0.02	74.00	30431.00	11590	20240523	-20.53	9130	20241101	0.88	11590	-20.53	20240523	9130	0.88	20241101	11590	-20.53	20240523	9130	0.88	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
136	20241106	100858	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9210	0	3	0.00	24802710	2693	14.53	9200	9240	9200	11970	6450	9210	9210.07	6.31	-313	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2192	124.46	0.30	12	0.01	74.00	30431.00	11590	20240523	-20.53	9130	20241101	0.88	11590	-20.53	20240523	9130	0.88	20241101	11590	-20.53	20240523	9130	0.88	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
137	20241106	090851	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	20	2	0.22	4213220	457	2.47	9200	9240	9200	11970	6450	9210	9219.30	6.31	-110	9290	9250	9230	9190	9170	9240	9180	1190	2760	5000	6990	10	1	23800576	2197	124.73	0.30	12	0.00	74.00	30431.00	11590	20240523	-20.36	9130	20241101	1.10	11590	-20.36	20240523	9130	1.10	20241101	11590	-20.36	20240523	9130	1.10	20241101	0.82	N	213500	5000	1190 억	1502100	N	N	0	N	N
138	20241105	160826	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9210	-30	5	-0.32	170640740	18475	48.66	9210	9270	9210	12010	6470	9240	9236.31	6.32	-1987	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2192	124.46	0.30	12	0.08	74.00	30431.00	11590	20240523	-20.53	9130	20241101	0.88	11590	-20.53	20240523	9130	0.88	20241101	11590	-20.53	20240523	9130	0.88	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
139	20241105	150843	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9240	0	3	0.00	129127770	13977	36.81	9210	9270	9210	12010	6470	9240	9238.59	6.32	-2536	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2199	124.86	0.30	12	0.06	74.00	30431.00	11590	20240523	-20.28	9130	20241101	1.20	11590	-20.28	20240523	9130	1.20	20241101	11590	-20.28	20240523	9130	1.20	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
140	20241105	140838	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	-10	5	-0.11	93104670	10078	26.54	9210	9270	9210	12010	6470	9240	9238.41	6.32	-2375	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2197	124.73	0.30	12	0.04	74.00	30431.00	11590	20240523	-20.36	9130	20241101	1.10	11590	-20.36	20240523	9130	1.10	20241101	11590	-20.36	20240523	9130	1.10	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
141	20241105	130844	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9240	0	3	0.00	72814030	7882	20.76	9210	9270	9210	12010	6470	9240	9238.01	6.32	-1607	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2199	124.86	0.30	12	0.03	74.00	30431.00	11590	20240523	-20.28	9130	20241101	1.20	11590	-20.28	20240523	9130	1.20	20241101	11590	-20.28	20240523	9130	1.20	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
142	20241105	120836	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9250	10	2	0.11	63246540	6847	18.03	9210	9270	9210	12010	6470	9240	9237.12	6.32	-1437	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2202	125.00	0.30	12	0.03	74.00	30431.00	11590	20240523	-20.19	9130	20241101	1.31	11590	-20.19	20240523	9130	1.31	20241101	11590	-20.19	20240523	9130	1.31	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
143	20241105	110824	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	-10	5	-0.11	47842900	5180	13.64	9210	9270	9210	12010	6470	9240	9236.08	6.32	-716	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2197	124.73	0.30	12	0.02	74.00	30431.00	11590	20240523	-20.36	9130	20241101	1.10	11590	-20.36	20240523	9130	1.10	20241101	11590	-20.36	20240523	9130	1.10	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
144	20241105	100833	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9250	10	2	0.11	34209070	3703	9.75	9210	9270	9210	12010	6470	9240	9238.20	6.32	-564	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2202	125.00	0.30	12	0.02	74.00	30431.00	11590	20240523	-20.19	9130	20241101	1.31	11590	-20.19	20240523	9130	1.31	20241101	11590	-20.19	20240523	9130	1.31	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
145	20241105	090830	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9230	-10	5	-0.11	3251790	353	0.93	9210	9230	9210	12010	6470	9240	9211.87	6.32	44	9320	9280	9220	9180	9120	9300	9200	1190	2770	5000	7020	10	1	23800576	2197	124.73	0.30	12	0.00	74.00	30431.00	11590	20240523	-20.36	9130	20241101	1.10	11590	-20.36	20240523	9130	1.10	20241101	11590	-20.36	20240523	9130	1.10	20241101	0.83	N	213500	5000	1190 억	1503941	N	N	0	N	N
146	20241104	160825	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9240	70	2	0.76	348323310	37844	46.32	9160	9260	9160	11920	6420	9170	9204.19	6.31	2792	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2199	124.86	0.30	12	0.16	74.00	30431.00	11590	20240523	-20.28	9130	20241101	1.20	11590	-20.28	20240523	9130	1.20	20241101	11590	-20.28	20240523	9130	1.20	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
147	20241104	150840	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9240	70	2	0.76	342548000	37219	45.55	9160	9260	9160	11920	6420	9170	9203.58	6.31	2538	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2199	124.86	0.30	12	0.16	74.00	30431.00	11590	20240523	-20.28	9130	20241101	1.20	11590	-20.28	20240523	9130	1.20	20241101	11590	-20.28	20240523	9130	1.20	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
148	20241104	140827	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9220	50	2	0.55	333177930	36203	44.31	9160	9260	9160	11920	6420	9170	9203.05	6.31	2608	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2194	124.59	0.30	12	0.15	74.00	30431.00	11590	20240523	-20.45	9130	20241101	0.99	11590	-20.45	20240523	9130	0.99	20241101	11590	-20.45	20240523	9130	0.99	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
149	20241104	130806	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9250	80	2	0.87	210765410	22917	28.05	9160	9260	9160	11920	6420	9170	9196.90	6.31	818	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2202	125.00	0.30	12	0.10	74.00	30431.00	11590	20240523	-20.19	9130	20241101	1.31	11590	-20.19	20240523	9130	1.31	20241101	11590	-20.19	20240523	9130	1.31	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
150	20241104	120815	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	30	2	0.33	120448030	13122	16.06	9160	9210	9160	11920	6420	9170	9179.09	6.31	1014	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2190	124.32	0.30	12	0.06	74.00	30431.00	11590	20240523	-20.62	9130	20241101	0.77	11590	-20.62	20240523	9130	0.77	20241101	11590	-20.62	20240523	9130	0.77	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
151	20241104	110808	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9210	40	2	0.44	110143640	12001	14.69	9160	9210	9160	11920	6420	9170	9177.87	6.31	1499	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2192	124.46	0.30	12	0.05	74.00	30431.00	11590	20240523	-20.53	9130	20241101	0.88	11590	-20.53	20240523	9130	0.88	20241101	11590	-20.53	20240523	9130	0.88	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
152	20241104	100800	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9200	30	2	0.33	86883510	9473	11.59	9160	9200	9160	11920	6420	9170	9171.70	6.31	1357	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2190	124.32	0.30	12	0.04	74.00	30431.00	11590	20240523	-20.62	9130	20241101	0.77	11590	-20.62	20240523	9130	0.77	20241101	11590	-20.62	20240523	9130	0.77	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
153	20241104	090811	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9190	20	2	0.22	24055420	2626	3.21	9160	9190	9160	11920	6420	9170	9160.48	6.31	1363	9250	9210	9170	9130	9090	9190	9110	1190	2750	5000	6960	10	1	23800576	2187	124.19	0.30	12	0.01	74.00	30431.00	11590	20240523	-20.71	9130	20241101	0.66	11590	-20.71	20240523	9130	0.66	20241101	11590	-20.71	20240523	9130	0.66	20241101	0.84	N	213500	5000	1190 억	1501432	N	N	0	N	N
154	20241101	160743	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9170	-200	5	-2.13	748976000	81615	215.27	9200	9210	9130	12180	6560	9370	9176.94	6.38	-17015	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2183	123.92	0.30	12	0.34	74.00	30431.00	11590	20240523	-20.88	9130	20241101	0.44	11590	-20.88	20240523	9130	0.44	20241101	11590	-20.88	20240523	9130	0.44	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
155	20241101	150800	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9190	-180	5	-1.92	721371000	78607	207.34	9200	9210	9130	12180	6560	9370	9176.93	6.38	-15731	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2187	124.19	0.30	12	0.33	74.00	30431.00	11590	20240523	-20.71	9130	20241101	0.66	11590	-20.71	20240523	9130	0.66	20241101	11590	-20.71	20240523	9130	0.66	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
156	20241101	140735	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9180	-190	5	-2.03	683392700	74472	196.43	9200	9210	9130	12180	6560	9370	9176.51	6.38	-13162	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2185	124.05	0.30	12	0.31	74.00	30431.00	11590	20240523	-20.79	9130	20241101	0.55	11590	-20.79	20240523	9130	0.55	20241101	11590	-20.79	20240523	9130	0.55	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
157	20241101	130914	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9180	-190	5	-2.03	632083300	68891	181.71	9200	9210	9130	12180	6560	9370	9175.12	6.38	-11345	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2185	124.05	0.30	12	0.29	74.00	30431.00	11590	20240523	-20.79	9130	20241101	0.55	11590	-20.79	20240523	9130	0.55	20241101	11590	-20.79	20240523	9130	0.55	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
158	20241101	120914	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9170	-200	5	-2.13	606756930	66133	174.43	9200	9210	9130	12180	6560	9370	9174.80	6.38	-10183	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2183	123.92	0.30	12	0.28	74.00	30431.00	11590	20240523	-20.88	9130	20241101	0.44	11590	-20.88	20240523	9130	0.44	20241101	11590	-20.88	20240523	9130	0.44	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
159	20241101	110911	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9170	-200	5	-2.13	587207790	64002	168.81	9200	9210	9130	12180	6560	9370	9174.84	6.38	-9187	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2183	123.92	0.30	12	0.27	74.00	30431.00	11590	20240523	-20.88	9130	20241101	0.44	11590	-20.88	20240523	9130	0.44	20241101	11590	-20.88	20240523	9130	0.44	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
160	20241101	100912	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9190	-180	5	-1.92	359521560	39159	103.29	9200	9210	9130	12180	6560	9370	9181.07	6.38	-6248	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2187	124.19	0.30	12	0.16	74.00	30431.00	11590	20240523	-20.71	9130	20241101	0.66	11590	-20.71	20240523	9130	0.66	20241101	11590	-20.71	20240523	9130	0.66	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N
161	20241101	090910	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9150	-220	5	-2.35	221951650	24182	63.78	9200	9210	9130	12180	6560	9370	9178.38	6.38	-2014	9463	9416	9383	9336	9303	9440	9360	1190	2810	5000	7120	10	1	23800576	2178	123.65	0.30	12	0.10	74.00	30431.00	11590	20240523	-21.05	9130	20241101	0.22	11590	-21.05	20240523	9130	0.22	20241101	11590	-21.05	20240523	9130	0.22	20241101	0.85	N	213500	5000	1190 억	1518131	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History