KissMeData/009580/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160254	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
3	20231229	150253	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
4	20231229	140252	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
5	20231229	130252	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
6	20231229	120252	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
7	20231229	110244	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
8	20231229	100246	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
9	20231229	090245	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	3170	35	2	1.12	237171705	75423	102.71	3105	3180	3105	4075	2195	3135	3144.55	1.48	-6801	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	920717	N	N	22	N	N
10	20231228	160244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3170	35	2	1.12	237111470	75404	102.68	3105	3180	3105	4075	2195	3135	3144.55	1.50	6233	-11894	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	933751	N	N	22	N	N
11	20231228	150246	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3170	35	2	1.12	227923935	72503	98.73	3105	3180	3105	4075	2195	3135	3143.65	1.50	6233	-11210	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1977	4.40	0.30	12	0.12	721.00	10484.00	4640	20221223	-31.68	2975	20231024	6.55	4400	-27.95	20230228	2975	6.55	20231024	4555	-30.41	20221228	2975	6.55	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
12	20231228	140245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3160	25	2	0.80	137726185	44011	59.93	3105	3160	3105	4075	2195	3135	3129.36	1.50	6233	-7762	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1971	4.38	0.30	12	0.07	721.00	10484.00	4640	20221223	-31.90	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4555	-30.63	20221228	2975	6.22	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
13	20231228	130243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	10	2	0.32	107199595	34317	46.73	3105	3150	3105	4075	2195	3135	3123.80	1.50	6233	-5826	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.06	721.00	10484.00	4640	20221223	-32.22	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4555	-30.95	20221228	2975	5.71	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
14	20231228	120244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3130	-5	5	-0.16	93087760	29821	40.61	3105	3140	3105	4075	2195	3135	3121.55	1.50	6233	-3613	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.05	721.00	10484.00	4640	20221223	-32.54	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4555	-31.28	20221228	2975	5.21	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
15	20231228	110244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	5	2	0.16	69168160	22190	30.22	3105	3140	3105	4075	2195	3135	3117.09	1.50	6233	-3020	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.04	721.00	10484.00	4640	20221223	-32.33	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4555	-31.06	20221228	2975	5.55	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
16	20231228	100243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	-15	5	-0.48	39091840	12577	17.13	3105	3130	3105	4075	2195	3135	3108.20	1.50	6233	300	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.02	721.00	10484.00	4640	20221223	-32.76	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4555	-31.50	20221228	2975	4.87	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
17	20231228	090243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3105	-30	5	-0.96	27525825	8865	12.07	3105	3105	3105	4075	2195	3135	3105.00	1.50	6233	440	3171	3152	3131	3112	3091	3142	3102	1559	940	2500	2250	5	1	62368324	1937	4.31	0.30	12	0.01	721.00	10484.00	4640	20221223	-33.08	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4555	-31.83	20221228	2975	4.37	20231024	1.02	N	009580	2500	1559 억	933751	N	N	10	N	N
18	20231227	160243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3135	-20	5	-0.63	229099695	73318	67.42	3150	3150	3110	4100	2210	3155	3124.74	1.52	0	-17743	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1955	4.35	0.30	12	0.12	721.00	10484.00	4680	20221222	-33.01	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4625	-32.22	20221227	2975	5.38	20231024	1.01	N	009580	2500	1559 억	945615	N	N	10	N	N
19	20231227	150244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3130	-25	5	-0.79	216661305	69340	63.76	3150	3150	3110	4100	2210	3155	3124.62	1.52	0	-16214	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1952	4.34	0.30	12	0.11	721.00	10484.00	4680	20221222	-33.12	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4625	-32.32	20221227	2975	5.21	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
20	20231227	140244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	-40	5	-1.27	176413005	56423	51.88	3150	3150	3110	4100	2210	3155	3126.62	1.52	0	-15251	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1943	4.32	0.30	12	0.09	721.00	10484.00	4680	20221222	-33.44	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4625	-32.65	20221227	2975	4.71	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
21	20231227	130242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	-30	5	-0.95	117479120	37515	34.50	3150	3150	3115	4100	2210	3155	3131.52	1.52	0	-11289	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1949	4.33	0.30	12	0.06	721.00	10484.00	4680	20221222	-33.23	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4625	-32.43	20221227	2975	5.04	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
22	20231227	120242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	-40	5	-1.27	82869935	26431	24.30	3150	3150	3115	4100	2210	3155	3135.33	1.52	0	-7686	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1943	4.32	0.30	12	0.04	721.00	10484.00	4680	20221222	-33.44	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4625	-32.65	20221227	2975	4.71	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
23	20231227	110244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	-30	5	-0.95	64269275	20473	18.83	3150	3150	3125	4100	2210	3155	3139.22	1.52	0	-5697	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1949	4.33	0.30	12	0.03	721.00	10484.00	4680	20221222	-33.23	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4625	-32.43	20221227	2975	5.04	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
24	20231227	100243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	-10	5	-0.32	33005150	10511	9.67	3150	3150	3130	4100	2210	3155	3140.06	1.52	0	-1479	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1961	4.36	0.30	12	0.02	721.00	10484.00	4680	20221222	-32.80	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4625	-32.00	20221227	2975	5.71	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
25	20231227	090244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	-5	5	-0.16	8334595	2646	2.43	3150	3150	3145	4100	2210	3155	3149.88	1.52	0	3	3188	3171	3143	3126	3098	3180	3135	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.00	721.00	10484.00	4680	20221222	-32.69	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4625	-31.89	20221227	2975	5.88	20231024	1.01	N	009580	2500	1559 억	945615	N	N	0	N	N
26	20231226	160243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3155	10	2	0.32	328531185	104918	313.76	3150	3160	3115	4085	2205	3145	3131.28	1.53	0	-9246	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.17	721.00	10484.00	4680	20221222	-32.59	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4625	-31.78	20221227	2975	6.05	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
27	20231226	150242	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	0	3	0.00	282245840	90243	269.87	3150	3155	3115	4085	2205	3145	3127.62	1.53	0	-8345	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.14	721.00	10484.00	4680	20221222	-32.80	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4625	-32.00	20221227	2975	5.71	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
28	20231226	140244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3135	-10	5	-0.32	242494020	77606	232.08	3150	3155	3115	4085	2205	3145	3124.68	1.53	0	-6854	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1955	4.35	0.30	12	0.12	721.00	10484.00	4680	20221222	-33.01	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4625	-32.22	20221227	2975	5.38	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
29	20231226	130244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	-5	5	-0.16	236805500	75790	226.65	3150	3155	3115	4085	2205	3145	3124.50	1.53	0	-5913	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.12	721.00	10484.00	4680	20221222	-32.91	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4625	-32.11	20221227	2975	5.55	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
30	20231226	120244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	-5	5	-0.16	109024900	34898	104.36	3150	3155	3115	4085	2205	3145	3124.10	1.53	0	-4852	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.06	721.00	10484.00	4680	20221222	-32.91	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4625	-32.11	20221227	2975	5.55	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
31	20231226	110245	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	-25	5	-0.79	92626045	29660	88.70	3150	3155	3115	4085	2205	3145	3122.93	1.53	0	-1947	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1946	4.33	0.30	12	0.05	721.00	10484.00	4680	20221222	-33.33	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4625	-32.54	20221227	2975	4.87	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
32	20231226	100243	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	-20	5	-0.64	73899975	23671	70.79	3150	3155	3115	4085	2205	3145	3121.96	1.53	0	-423	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1949	4.33	0.30	12	0.04	721.00	10484.00	4680	20221222	-33.23	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4625	-32.43	20221227	2975	5.04	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
33	20231226	090244	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	0	3	0.00	459900	146	0.44	3150	3155	3145	4085	2205	3145	3150.00	1.53	0	-102	3178	3161	3143	3126	3108	3170	3135	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.00	721.00	10484.00	4680	20221222	-32.80	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4625	-32.00	20221227	2975	5.71	20231024	1.02	N	009580	2500	1559 억	954749	N	N	0	N	N
34	20231222	160241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	20	2	0.64	105047600	33408	70.54	3135	3160	3125	4060	2190	3125	3144.38	1.54	0	-3822	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.05	721.00	10484.00	4705	20221220	-33.16	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4680	-32.80	20221222	2975	5.71	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
35	20231222	150241	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3135	10	2	0.32	86692560	27571	58.22	3135	3160	3125	4060	2190	3125	3144.34	1.54	0	-2772	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4705	20221220	-33.37	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4680	-33.01	20221222	2975	5.38	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
36	20231222	140240	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	20	2	0.64	81561715	25936	54.76	3135	3160	3125	4060	2190	3125	3144.73	1.54	0	-2562	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4705	20221220	-33.16	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4680	-32.80	20221222	2975	5.71	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
37	20231222	130238	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	25	2	0.80	64200990	20424	43.13	3135	3160	3125	4060	2190	3125	3143.41	1.54	0	-1395	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4705	20221220	-33.05	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4680	-32.69	20221222	2975	5.88	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
38	20231222	120239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3155	30	2	0.96	60728590	19321	40.80	3135	3160	3125	4060	2190	3125	3143.14	1.54	0	-1242	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1968	4.38	0.30	12	0.03	721.00	10484.00	4705	20221220	-32.94	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4680	-32.59	20221222	2975	6.05	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
39	20231222	110240	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	25	2	0.80	47999960	15281	32.27	3135	3160	3125	4060	2190	3125	3141.15	1.54	0	-573	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.05	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4680	-32.69	20221222	2975	5.88	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
40	20231222	100239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	15	2	0.48	12348735	3943	8.33	3135	3140	3125	4060	2190	3125	3131.81	1.54	0	-531	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.01	721.00	10484.00	4705	20221220	-33.26	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4680	-32.91	20221222	2975	5.55	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
41	20231222	090239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	15	2	0.48	1317105	420	0.89	3135	3140	3135	4060	2190	3125	3135.96	1.54	0	0	3148	3136	3123	3111	3098	3142	3117	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.00	721.00	10484.00	4705	20221220	-33.26	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4680	-32.91	20221222	2975	5.55	20231024	1.03	N	009580	2500	1559 억	958461	N	N	0	N	N
42	20231221	160239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	10	2	0.32	147247335	47155	104.22	3115	3135	3110	4045	2185	3115	3122.62	1.54	0	-4630	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.08	721.00	10484.00	4705	20221220	-33.58	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4680	-33.23	20221222	2975	5.04	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
43	20231221	150240	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	10	2	0.32	126836505	40623	89.78	3115	3135	3110	4045	2185	3115	3122.28	1.54	0	-3233	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.07	721.00	10484.00	4705	20221220	-33.58	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4680	-33.23	20221222	2975	5.04	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
44	20231221	140238	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	0	3	0.00	116909900	37442	82.75	3115	3135	3110	4045	2185	3115	3122.43	1.54	0	-2356	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.06	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4680	-33.44	20221222	2975	4.71	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
45	20231221	130239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	5	2	0.16	82264840	26315	58.16	3115	3135	3110	4045	2185	3115	3126.16	1.54	0	-1868	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.04	721.00	10484.00	4705	20221220	-33.69	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4680	-33.33	20221222	2975	4.87	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
46	20231221	120239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	5	2	0.16	33440470	10696	23.64	3115	3135	3110	4045	2185	3115	3126.45	1.54	0	-1195	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1946	4.33	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.69	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4680	-33.33	20221222	2975	4.87	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
47	20231221	110240	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	0	3	0.00	29449330	9415	20.81	3115	3135	3115	4045	2185	3115	3127.92	1.54	0	-692	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4680	-33.44	20221222	2975	4.71	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
48	20231221	100237	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	10	2	0.32	16546905	5291	11.69	3115	3135	3115	4045	2185	3115	3127.37	1.54	0	131	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.01	721.00	10484.00	4705	20221220	-33.58	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4680	-33.23	20221222	2975	5.04	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
49	20231221	090239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	0	3	0.00	140175	45	0.10	3115	3115	3115	4045	2185	3115	3115.00	1.54	0	0	3155	3135	3115	3095	3075	3145	3105	1559	930	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.00	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4680	-33.44	20221222	2975	4.71	20231024	1.02	N	009580	2500	1559 억	961460	N	N	0	N	N
50	20231220	160239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	15	2	0.48	139098425	44680	129.85	3095	3135	3095	4030	2170	3100	3113.22	1.55	0	-2141	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.07	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4705	-33.79	20221220	2975	4.71	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
51	20231220	150251	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	20	2	0.65	127528535	40968	119.06	3095	3135	3095	4030	2170	3100	3112.89	1.55	0	-1833	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.07	721.00	10484.00	4705	20221220	-33.69	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4705	-33.69	20221220	2975	4.87	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
52	20231220	140255	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	20	2	0.65	118288240	38004	110.44	3095	3135	3095	4030	2170	3100	3112.53	1.55	0	-1393	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.06	721.00	10484.00	4705	20221220	-33.69	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4705	-33.69	20221220	2975	4.87	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
53	20231220	130253	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3135	35	2	1.13	110367125	35466	103.07	3095	3135	3095	4030	2170	3100	3111.93	1.55	0	-1053	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1955	4.35	0.30	12	0.06	721.00	10484.00	4705	20221220	-33.37	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4705	-33.37	20221220	2975	5.38	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
54	20231220	120237	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3125	25	2	0.81	107553565	34565	100.45	3095	3135	3095	4030	2170	3100	3111.64	1.55	0	-896	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1949	4.33	0.30	12	0.06	721.00	10484.00	4705	20221220	-33.58	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4705	-33.58	20221220	2975	5.04	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
55	20231220	110240	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	15	2	0.48	47962625	15467	44.95	3095	3120	3095	4030	2170	3100	3100.97	1.55	0	-68	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4705	-33.79	20221220	2975	4.71	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
56	20231220	100238	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3115	15	2	0.48	45060720	14536	42.24	3095	3120	3095	4030	2170	3100	3099.94	1.55	0	-1	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1943	4.32	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4705	-33.79	20221220	2975	4.71	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
57	20231220	090239	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3120	20	2	0.65	19198495	6203	18.03	3095	3120	3095	4030	2170	3100	3095.00	1.55	0	0	3126	3112	3106	3092	3086	3110	3090	1559	930	2500	2230	5	1	62368324	1946	4.33	0.30	12	0.01	721.00	10484.00	4705	20221220	-33.69	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4705	-33.69	20221220	2975	4.87	20231024	1.04	N	009580	2500	1559 억	963912	N	N	0	N	N
58	20231219	160239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3100	-15	5	-0.48	103669825	33380	120.00	3110	3120	3100	4045	2185	3115	3105.55	1.55	0	-6939	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1933	4.30	0.30	12	0.05	721.00	10484.00	4705	20221220	-34.11	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4705	-34.11	20221220	2975	4.20	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
59	20231219	150239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-10	5	-0.32	94882545	30547	109.82	3110	3120	3100	4045	2185	3115	3105.91	1.55	0	-4897	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1937	4.31	0.30	12	0.05	721.00	10484.00	4705	20221220	-34.01	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
60	20231219	140240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-10	5	-0.32	57948250	18642	67.02	3110	3120	3100	4045	2185	3115	3108.23	1.55	0	-2882	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1937	4.31	0.30	12	0.03	721.00	10484.00	4705	20221220	-34.01	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
61	20231219	130239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3115	0	3	0.00	48260945	15525	55.81	3110	3120	3100	4045	2185	3115	3108.30	1.55	0	-2359	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4705	-33.79	20221220	2975	4.71	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
62	20231219	120240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3115	0	3	0.00	30641045	9852	35.42	3110	3120	3100	4045	2185	3115	3109.77	1.55	0	-1705	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1943	4.32	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4705	-33.79	20221220	2975	4.71	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
63	20231219	110240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-10	5	-0.32	25527345	8208	29.51	3110	3120	3100	4045	2185	3115	3109.61	1.55	0	-1189	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1937	4.31	0.30	12	0.01	721.00	10484.00	4705	20221220	-34.01	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
64	20231219	100238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3110	-5	5	-0.16	8417935	2704	9.72	3110	3120	3105	4045	2185	3115	3112.51	1.55	0	-738	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1940	4.31	0.30	12	0.00	721.00	10484.00	4705	20221220	-33.90	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4705	-33.90	20221220	2975	4.54	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
65	20231219	090238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3110	-5	5	-0.16	2538070	815	2.93	3110	3110	3110	4045	2185	3115	3110.00	1.55	0	0	3135	3125	3105	3095	3075	3130	3100	1559	930	2500	2240	5	1	62368324	1940	4.31	0.30	12	0.00	721.00	10484.00	4705	20221220	-33.90	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4705	-33.90	20221220	2975	4.54	20231024	1.01	N	009580	2500	1559 억	968462	N	N	0	N	N
66	20231218	160239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3115	20	2	0.65	83494970	26928	18.20	3090	3115	3085	4020	2170	3095	3100.66	1.56	0	-2228	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1943	4.32	0.30	12	0.04	721.00	10484.00	4705	20221220	-33.79	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4705	-33.79	20221220	2975	4.71	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
67	20231218	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3100	5	2	0.16	72576540	23409	15.83	3090	3115	3085	4020	2170	3095	3100.37	1.56	0	-1653	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1933	4.30	0.30	12	0.04	721.00	10484.00	4705	20221220	-34.11	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4705	-34.11	20221220	2975	4.20	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
68	20231218	140238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	10	2	0.32	60911925	19647	13.28	3090	3115	3085	4020	2170	3095	3100.32	1.56	0	-1231	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1937	4.31	0.30	12	0.03	721.00	10484.00	4705	20221220	-34.01	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
69	20231218	130238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3110	15	2	0.48	48164605	15546	10.51	3090	3115	3085	4020	2170	3095	3098.20	1.56	0	-811	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1940	4.31	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.90	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4705	-33.90	20221220	2975	4.54	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
70	20231218	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3110	15	2	0.48	42958400	13872	9.38	3090	3110	3085	4020	2170	3095	3096.77	1.56	0	-559	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1940	4.31	0.30	12	0.02	721.00	10484.00	4705	20221220	-33.90	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4705	-33.90	20221220	2975	4.54	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
71	20231218	110237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	10	2	0.32	38922075	12572	8.50	3090	3110	3085	4020	2170	3095	3095.93	1.56	0	-184	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1937	4.31	0.30	12	0.02	721.00	10484.00	4705	20221220	-34.01	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
72	20231218	100237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3100	5	2	0.16	22227710	7188	4.86	3090	3110	3085	4020	2170	3095	3092.34	1.56	0	290	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1933	4.30	0.30	12	0.01	721.00	10484.00	4705	20221220	-34.11	2975	20231024	4.20	4400	-29.55	20230228	2975	4.20	20231024	4705	-34.11	20221220	2975	4.20	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
73	20231218	090235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3090	-5	5	-0.16	9934350	3215	2.17	3090	3090	3090	4020	2170	3095	3090.00	1.56	0	290	3175	3135	3115	3075	3055	3125	3065	1559	925	2500	2220	5	1	62368324	1927	4.29	0.29	12	0.01	721.00	10484.00	4705	20221220	-34.33	2975	20231024	3.87	4400	-29.77	20230228	2975	3.87	20231024	4705	-34.33	20221220	2975	3.87	20231024	1.03	N	009580	2500	1559 억	970799	N	N	0	N	N
74	20231215	160236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3095	-30	5	-0.96	459226055	147591	170.19	3120	3155	3095	4060	2190	3125	3111.49	1.56	0	-57871	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1930	4.29	0.30	12	0.24	721.00	10484.00	4735	20221213	-34.64	2975	20231024	4.03	4400	-29.66	20230228	2975	4.03	20231024	4705	-34.22	20221220	2975	4.03	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
75	20231215	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-20	5	-0.64	314408295	100842	116.29	3120	3155	3100	4060	2190	3125	3117.83	1.56	0	-37649	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1937	4.31	0.30	12	0.16	721.00	10484.00	4735	20221213	-34.42	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
76	20231215	140238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3105	-20	5	-0.64	196160785	62755	72.37	3120	3155	3105	4060	2190	3125	3125.82	1.56	0	-17884	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1937	4.31	0.30	12	0.10	721.00	10484.00	4735	20221213	-34.42	2975	20231024	4.37	4400	-29.43	20230228	2975	4.37	20231024	4705	-34.01	20221220	2975	4.37	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
77	20231215	130236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	20	2	0.64	82100425	26178	30.19	3120	3150	3120	4060	2190	3125	3136.24	1.56	0	184	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4735	20221213	-33.58	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4705	-33.16	20221220	2975	5.71	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
78	20231215	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	20	2	0.64	72084380	22995	26.52	3120	3150	3120	4060	2190	3125	3134.78	1.56	0	719	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4735	20221213	-33.58	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4705	-33.16	20221220	2975	5.71	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
79	20231215	110237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3150	25	2	0.80	61573110	19655	22.67	3120	3150	3120	4060	2190	3125	3132.69	1.56	0	846	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4735	20221213	-33.47	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4705	-33.05	20221220	2975	5.88	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
80	20231215	100238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	15	2	0.48	48360890	15458	17.83	3120	3150	3120	4060	2190	3125	3128.53	1.56	0	1268	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.02	721.00	10484.00	4735	20221213	-33.69	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4705	-33.26	20221220	2975	5.55	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
81	20231215	090236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	15	2	0.48	3114130	997	1.15	3120	3145	3120	4060	2190	3125	3123.50	1.56	0	0	3161	3142	3131	3112	3101	3137	3107	1559	935	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.00	721.00	10484.00	4735	20221213	-33.69	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4705	-33.26	20221220	2975	5.55	20231024	1.02	N	009580	2500	1559 억	974672	N	N	171	N	N
82	20231214	160237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	-5	5	-0.16	271356270	86719	213.79	3150	3150	3120	4065	2195	3130	3129.14	1.57	0	-20590	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.14	721.00	10484.00	4735	20221213	-34.00	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4705	-33.58	20221220	2975	5.04	20231024	1.04	N	009580	2500	1559 억	978194	N	N	171	N	N
83	20231214	150243	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	5	2	0.16	225680750	72113	177.78	3150	3150	3120	4065	2195	3130	3129.54	1.57	0	-18732	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.12	721.00	10484.00	4735	20221213	-33.79	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4705	-33.37	20221220	2975	5.38	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
84	20231214	140243	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	0	3	0.00	186665780	59659	147.08	3150	3150	3120	4065	2195	3130	3128.88	1.57	0	-9584	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.10	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4705	-33.48	20221220	2975	5.21	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
85	20231214	130243	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	5	2	0.16	161880960	51746	127.57	3150	3150	3120	4065	2195	3130	3128.38	1.57	0	-4858	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.08	721.00	10484.00	4735	20221213	-33.79	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4705	-33.37	20221220	2975	5.38	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
86	20231214	120245	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	0	3	0.00	135283235	43257	106.64	3150	3150	3120	4065	2195	3130	3127.43	1.57	0	-4247	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.07	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4705	-33.48	20221220	2975	5.21	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
87	20231214	110238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	0	3	0.00	111623905	35699	88.01	3150	3150	3120	4065	2195	3130	3126.81	1.57	0	-2822	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.06	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4705	-33.48	20221220	2975	5.21	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
88	20231214	100235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	5	2	0.16	85367640	27306	67.32	3150	3150	3120	4065	2195	3130	3126.33	1.57	0	-1097	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4735	20221213	-33.79	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4705	-33.37	20221220	2975	5.38	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
89	20231214	090226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3150	20	2	0.64	28350	9	0.02	3150	3150	3150	4065	2195	3130	3150.00	1.57	0	0	3176	3152	3141	3117	3106	3147	3112	1559	935	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.00	721.00	10484.00	4735	20221213	-33.47	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4705	-33.05	20221220	2975	5.88	20231024	1.04	N	009580	2500	1559 억	978194	N	N	311	N	N
90	20231213	160234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-35	5	-1.11	127324325	40522	87.59	3165	3165	3130	4110	2220	3165	3142.14	1.57	0	-183	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1952	4.34	0.30	12	0.06	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.06	N	009580	2500	1559 억	978544	N	N	311	N	N
91	20231213	150241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-35	5	-1.11	115041530	36601	79.12	3165	3165	3130	4110	2220	3165	3143.13	1.57	0	-94	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1952	4.34	0.30	12	0.06	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
92	20231213	140242	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	-20	5	-0.63	88342755	28091	60.72	3165	3165	3140	4110	2220	3165	3144.88	1.57	0	-147	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1961	4.36	0.30	12	0.05	721.00	10484.00	4735	20221213	-33.58	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4735	-33.58	20221213	2975	5.71	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
93	20231213	130239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	-20	5	-0.63	61211990	19456	42.06	3165	3165	3140	4110	2220	3165	3146.18	1.57	0	-244	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1961	4.36	0.30	12	0.03	721.00	10484.00	4735	20221213	-33.58	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4735	-33.58	20221213	2975	5.71	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
94	20231213	120238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3155	-10	5	-0.32	40172560	12769	27.60	3165	3165	3140	4110	2220	3165	3146.10	1.57	0	-276	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.02	721.00	10484.00	4735	20221213	-33.37	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4735	-33.37	20221213	2975	6.05	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
95	20231213	110238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3150	-15	5	-0.47	31826125	10115	21.87	3165	3165	3140	4110	2220	3165	3146.43	1.57	0	86	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.02	721.00	10484.00	4735	20221213	-33.47	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4735	-33.47	20221213	2975	5.88	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
96	20231213	100241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3155	-10	5	-0.32	29791590	9469	20.47	3165	3165	3140	4110	2220	3165	3146.22	1.57	0	233	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.02	721.00	10484.00	4735	20221213	-33.37	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4735	-33.37	20221213	2975	6.05	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
97	20231213	090237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3160	-5	5	-0.16	265660	84	0.18	3165	3165	3160	4110	2220	3165	3162.62	1.57	0	0	3198	3181	3153	3136	3108	3190	3145	1559	945	2500	2270	5	1	62368324	1971	4.38	0.30	12	0.00	721.00	10484.00	4735	20221213	-33.26	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4735	-33.26	20221213	2975	6.22	20231024	1.06	N	009580	2500	1559 억	978544	N	N	75	N	N
98	20231212	160228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3165	20	2	0.64	144646225	45948	169.04	3135	3170	3125	4085	2205	3145	3148.04	1.55	0	6145	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.07	721.00	10484.00	4735	20221213	-33.16	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4735	-33.16	20221213	2975	6.39	20231024	1.05	N	009580	2500	1559 억	969388	N	N	75	N	N
99	20231212	150234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3150	5	2	0.16	134671495	42789	157.42	3135	3170	3125	4085	2205	3145	3147.34	1.55	0	6980	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.07	721.00	10484.00	4735	20221213	-33.47	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4735	-33.47	20221213	2975	5.88	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
100	20231212	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3160	15	2	0.48	123761875	39331	144.70	3135	3170	3125	4085	2205	3145	3146.68	1.55	0	7726	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.06	721.00	10484.00	4735	20221213	-33.26	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4735	-33.26	20221213	2975	6.22	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
101	20231212	130224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3160	15	2	0.48	106856170	33975	124.99	3135	3170	3125	4085	2205	3145	3145.14	1.55	0	8386	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1971	4.38	0.30	12	0.05	721.00	10484.00	4735	20221213	-33.26	2975	20231024	6.22	4400	-28.18	20230228	2975	6.22	20231024	4735	-33.26	20221213	2975	6.22	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
102	20231212	120224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3165	20	2	0.64	101124410	32162	118.32	3135	3170	3125	4085	2205	3145	3144.22	1.55	0	8825	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.05	721.00	10484.00	4735	20221213	-33.16	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4735	-33.16	20221213	2975	6.39	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
103	20231212	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3155	10	2	0.32	82972370	26424	97.21	3135	3165	3125	4085	2205	3145	3140.04	1.55	0	9480	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.04	721.00	10484.00	4735	20221213	-33.37	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4735	-33.37	20221213	2975	6.05	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
104	20231212	100234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3165	20	2	0.64	68786800	21925	80.66	3135	3165	3125	4085	2205	3145	3137.37	1.55	0	9423	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1974	4.39	0.30	12	0.04	721.00	10484.00	4735	20221213	-33.16	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4735	-33.16	20221213	2975	6.39	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
105	20231212	090230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-15	5	-0.48	611275	195	0.72	3135	3135	3130	4085	2205	3145	3134.74	1.55	0	0	3178	3161	3138	3121	3098	3170	3130	1559	940	2500	2260	5	1	62368324	1952	4.34	0.30	12	0.00	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.05	N	009580	2500	1559 억	969388	N	N	40	N	N
106	20231211	160232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	25	2	0.80	84687265	27014	45.35	3130	3155	3115	4055	2185	3120	3134.94	1.56	1995	-1839	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4735	20221213	-33.58	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4735	-33.58	20221213	2975	5.71	20231024	1.04	N	009580	2500	1559 억	972435	N	N	40	N	N
107	20231211	150231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	15	2	0.48	62923590	20105	33.75	3130	3145	3115	4055	2185	3120	3129.75	1.56	1995	-1057	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4735	20221213	-33.79	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4735	-33.79	20221213	2975	5.38	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
108	20231211	140231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	10	2	0.32	57912935	18504	31.07	3130	3145	3115	4055	2185	3120	3129.75	1.56	1995	-697	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1952	4.34	0.30	12	0.03	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
109	20231211	130232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	20	2	0.64	53121375	16975	28.50	3130	3140	3115	4055	2185	3120	3129.39	1.56	1995	-558	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1958	4.36	0.30	12	0.03	721.00	10484.00	4735	20221213	-33.69	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4735	-33.69	20221213	2975	5.55	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
110	20231211	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	15	2	0.48	48041050	15355	25.78	3130	3140	3115	4055	2185	3120	3128.69	1.56	1995	-163	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4735	20221213	-33.79	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4735	-33.79	20221213	2975	5.38	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
111	20231211	110231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	5	2	0.16	43296565	13842	23.24	3130	3140	3115	4055	2185	3120	3127.91	1.56	1995	7	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.02	721.00	10484.00	4735	20221213	-34.00	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4735	-34.00	20221213	2975	5.04	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
112	20231211	100231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	10	2	0.32	32935185	10535	17.69	3130	3135	3115	4055	2185	3120	3126.26	1.56	1995	-195	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1952	4.34	0.30	12	0.02	721.00	10484.00	4735	20221213	-33.90	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
113	20231211	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	5	2	0.16	882610	282	0.47	3130	3130	3125	4055	2185	3120	3129.82	1.56	1995	0	3160	3140	3120	3100	3080	3130	3090	1559	935	2500	2240	5	1	62368324	1949	4.33	0.30	12	0.00	721.00	10484.00	4735	20221213	-34.00	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4735	-34.00	20221213	2975	5.04	20231024	1.04	N	009580	2500	1559 억	972435	N	N	0	N	N
114	20231208	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	-10	5	-0.32	185521845	59561	84.25	3140	3140	3100	4065	2195	3130	3114.82	1.56	0	-1801	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.10	721.00	10484.00	4790	20221206	-34.86	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4735	-34.11	20221213	2975	4.87	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
115	20231208	150231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3115	-15	5	-0.48	168131090	53984	76.37	3140	3140	3100	4065	2195	3130	3114.46	1.56	0	-1511	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1943	4.32	0.30	12	0.09	721.00	10484.00	4790	20221206	-34.97	2975	20231024	4.71	4400	-29.20	20230228	2975	4.71	20231024	4735	-34.21	20221213	2975	4.71	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
116	20231208	140229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3110	-20	5	-0.64	109849075	35246	49.86	3140	3140	3100	4065	2195	3130	3116.64	1.56	0	-957	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1940	4.31	0.30	12	0.06	721.00	10484.00	4790	20221206	-35.07	2975	20231024	4.54	4400	-29.32	20230228	2975	4.54	20231024	4735	-34.32	20221213	2975	4.54	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
117	20231208	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	-10	5	-0.32	103059665	33063	46.77	3140	3140	3100	4065	2195	3130	3117.07	1.56	0	-404	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.86	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4735	-34.11	20221213	2975	4.87	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
118	20231208	120228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	-5	5	-0.16	48364150	15506	21.93	3140	3140	3100	4065	2195	3130	3119.06	1.56	0	-78	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.76	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4735	-34.00	20221213	2975	5.04	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
119	20231208	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	-5	5	-0.16	44391215	14234	20.14	3140	3140	3100	4065	2195	3130	3118.67	1.56	0	18	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.76	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4735	-34.00	20221213	2975	5.04	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
120	20231208	100230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	5	2	0.16	38555245	12366	17.49	3140	3140	3100	4065	2195	3130	3117.84	1.56	0	-5	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4735	-33.79	20221213	2975	5.38	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
121	20231208	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	0	3	0.00	43860	14	0.02	3140	3140	3130	4065	2195	3130	3132.86	1.56	0	0	3163	3146	3123	3106	3083	3135	3095	1559	935	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.00	721.00	10484.00	4790	20221206	-34.66	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.06	N	009580	2500	1559 억	972435	N	N	614	N	N
122	20231207	160228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-5	5	-0.16	219536420	70315	192.28	3140	3140	3100	4075	2195	3135	3122.18	1.57	0	-4113	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.11	721.00	10484.00	4790	20221206	-34.66	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.07	N	009580	2500	1559 억	976548	N	N	614	N	N
123	20231207	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	-15	5	-0.48	181804335	58259	159.31	3140	3140	3100	4075	2195	3135	3120.62	1.57	0	-3209	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.09	721.00	10484.00	4790	20221206	-34.86	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4735	-34.11	20221213	2975	4.87	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
124	20231207	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	-15	5	-0.48	175556920	56257	153.83	3140	3140	3100	4075	2195	3135	3120.62	1.57	0	-2544	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.09	721.00	10484.00	4790	20221206	-34.86	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4735	-34.11	20221213	2975	4.87	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
125	20231207	130227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	-10	5	-0.32	123791150	39660	108.45	3140	3140	3100	4075	2195	3135	3121.31	1.57	0	-1883	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.06	721.00	10484.00	4790	20221206	-34.76	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4735	-34.00	20221213	2975	5.04	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
126	20231207	120228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3120	-15	5	-0.48	101763805	32609	89.17	3140	3140	3100	4075	2195	3135	3120.73	1.57	0	-851	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1946	4.33	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.86	2975	20231024	4.87	4400	-29.09	20230228	2975	4.87	20231024	4735	-34.11	20221213	2975	4.87	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
127	20231207	110225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3125	-10	5	-0.32	73760440	23627	64.61	3140	3140	3100	4075	2195	3135	3121.87	1.57	0	151	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1949	4.33	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.76	2975	20231024	5.04	4400	-28.98	20230228	2975	5.04	20231024	4735	-34.00	20221213	2975	5.04	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
128	20231207	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-5	5	-0.16	62267265	19949	54.55	3140	3140	3100	4075	2195	3135	3121.32	1.57	0	451	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1952	4.34	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.66	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4735	-33.90	20221213	2975	5.21	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
129	20231207	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	5	2	0.16	50240	16	0.04	3140	3140	3140	4075	2195	3135	3140.00	1.57	0	0	3161	3147	3136	3122	3111	3142	3117	1559	940	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.00	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4735	-33.69	20221213	2975	5.55	20231024	1.07	N	009580	2500	1559 억	976548	N	N	102	N	N
130	20231206	160223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	0	3	0.00	114561415	36538	143.41	3150	3150	3125	4075	2195	3135	3135.40	1.57	0	-2458	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.06	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976736	N	N	102	N	N
131	20231206	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	0	3	0.00	106757970	34050	133.64	3150	3150	3125	4075	2195	3135	3135.33	1.57	0	-2321	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
132	20231206	140226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	0	3	0.00	90116845	28747	112.83	3150	3150	3125	4075	2195	3135	3134.83	1.57	0	-1003	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
133	20231206	130226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	5	2	0.16	85602570	27308	107.18	3150	3150	3125	4075	2195	3135	3134.71	1.57	0	-495	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1958	4.36	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4790	-34.45	20221206	2975	5.55	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
134	20231206	120224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	0	3	0.00	78837190	25150	98.71	3150	3150	3125	4075	2195	3135	3134.68	1.57	0	-228	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
135	20231206	110228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	0	3	0.00	65192455	20794	81.62	3150	3150	3125	4075	2195	3135	3135.16	1.57	0	657	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
136	20231206	100226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	10	2	0.32	23139795	7372	28.93	3150	3150	3135	4075	2195	3135	3138.88	1.57	0	169	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1961	4.36	0.30	12	0.01	721.00	10484.00	4790	20221206	-34.34	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4790	-34.34	20221206	2975	5.71	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
137	20231206	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3150	15	2	0.48	47250	15	0.06	3150	3150	3150	4075	2195	3135	3150.00	1.57	0	11	3161	3147	3136	3122	3111	3155	3130	1559	940	2500	2250	5	1	62368324	1965	4.37	0.30	12	0.00	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.07	N	009580	2500	1559 억	976736	N	N	1002	N	N
138	20231205	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	-5	5	-0.16	79872230	25458	89.63	3125	3150	3125	4080	2200	3140	3137.45	1.57	0	370	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1955	4.35	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976366	N	N	1002	N	N
139	20231205	150227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	5	2	0.16	75354460	24017	84.56	3125	3150	3125	4080	2200	3140	3137.55	1.57	0	386	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.34	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4790	-34.34	20221206	2975	5.71	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
140	20231205	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3150	10	2	0.32	59785600	19056	67.09	3125	3150	3125	4080	2200	3140	3137.36	1.57	0	425	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
141	20231205	130227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3140	0	3	0.00	58059755	18508	65.16	3125	3150	3125	4080	2200	3140	3137.01	1.57	0	396	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4790	-34.45	20221206	2975	5.55	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
142	20231205	120227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	-5	5	-0.16	54405455	17345	61.07	3125	3150	3125	4080	2200	3140	3136.67	1.57	0	11	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1955	4.35	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
143	20231205	110226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3135	-5	5	-0.16	46216585	14730	51.86	3125	3150	3125	4080	2200	3140	3137.58	1.57	0	31	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1955	4.35	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.55	2975	20231024	5.38	4400	-28.75	20230228	2975	5.38	20231024	4790	-34.55	20221206	2975	5.38	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
144	20231205	100226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3145	5	2	0.16	41760115	13310	46.86	3125	3150	3125	4080	2200	3140	3137.50	1.57	0	65	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.34	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4790	-34.34	20221206	2975	5.71	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
145	20231205	090224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	3130	-10	5	-0.32	5562270	1778	6.26	3125	3130	3125	4080	2200	3140	3128.39	1.57	0	491	3180	3160	3145	3125	3110	3170	3135	1559	940	2500	2260	5	1	62368324	1952	4.34	0.30	12	0.00	721.00	10484.00	4790	20221206	-34.66	2975	20231024	5.21	4400	-28.86	20230228	2975	5.21	20231024	4790	-34.66	20221206	2975	5.21	20231024	1.07	N	009580	2500	1559 억	976366	N	N	47	N	N
146	20231204	160226	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	0	3	0.00	89305315	28402	63.92	3130	3165	3130	4080	2200	3140	3144.33	1.56	0	2458	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4790	-34.45	20221206	2975	5.55	20231024	1.07	N	009580	2500	1559 억	973884	N	N	47	N	N
147	20231204	150228	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	0	3	0.00	81611035	25952	58.41	3130	3165	3130	4080	2200	3140	3144.69	1.56	0	2081	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4790	-34.45	20221206	2975	5.55	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
148	20231204	140226	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	5	2	0.16	75248445	23926	53.85	3130	3165	3130	4080	2200	3140	3145.05	1.56	0	1907	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.34	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4790	-34.34	20221206	2975	5.71	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
149	20231204	130224	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	10	2	0.32	65805050	20921	47.08	3130	3165	3130	4080	2200	3140	3145.41	1.56	0	1961	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
150	20231204	120225	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	5	2	0.16	53432680	16991	38.24	3130	3165	3130	4080	2200	3140	3144.76	1.56	0	2018	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1961	4.36	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.34	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4790	-34.34	20221206	2975	5.71	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
151	20231204	110226	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	10	2	0.32	51587335	16405	36.92	3130	3165	3130	4080	2200	3140	3144.61	1.56	0	1710	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
152	20231204	100225	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3155	15	2	0.48	42737750	13597	30.60	3130	3165	3130	4080	2200	3140	3143.17	1.56	0	1147	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1968	4.38	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
153	20231204	090225	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	0	3	0.00	12664015	4046	9.11	3130	3140	3130	4080	2200	3140	3130.01	1.56	0	407	3180	3160	3150	3130	3120	3155	3125	1559	940	2500	2260	5	1	62368324	1958	4.36	0.30	12	0.01	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4790	-34.45	20221206	2975	5.55	20231024	1.07	N	009580	2500	1559 억	973884	N	N	5004	N	N
154	20231201	160225	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3140	-20	5	-0.63	138552510	43957	111.95	3160	3170	3140	4105	2215	3160	3152.02	1.56	0	2244	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1958	4.36	0.30	12	0.07	721.00	10484.00	4790	20221206	-34.45	2975	20231024	5.55	4400	-28.64	20230228	2975	5.55	20231024	4790	-34.45	20221206	2975	5.55	20231024	1.08	N	009580	2500	1559 억	971645	N	N	5004	N	N
155	20231201	150226	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3145	-15	5	-0.47	108748170	34471	87.79	3160	3170	3145	4105	2215	3160	3154.77	1.56	0	2877	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1961	4.36	0.30	12	0.06	721.00	10484.00	4790	20221206	-34.34	2975	20231024	5.71	4400	-28.52	20230228	2975	5.71	20231024	4790	-34.34	20221206	2975	5.71	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N
156	20231201	140225	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	-10	5	-0.32	97513415	30900	78.69	3160	3170	3145	4105	2215	3160	3155.77	1.56	0	3017	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.05	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N
157	20231201	130224	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	72428640	22937	58.41	3160	3170	3150	4105	2215	3160	3157.72	1.56	0	-646	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.04	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N
158	20231201	120226	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	67432100	21355	54.39	3160	3170	3150	4105	2215	3160	3157.67	1.56	0	-350	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N
159	20231201	110224	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3150	-10	5	-0.32	50250040	15904	40.50	3160	3170	3150	4105	2215	3160	3159.59	1.56	0	49	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1965	4.37	0.30	12	0.03	721.00	10484.00	4790	20221206	-34.24	2975	20231024	5.88	4400	-28.41	20230228	2975	5.88	20231024	4790	-34.24	20221206	2975	5.88	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N
160	20231201	100226	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3155	-5	5	-0.16	43178815	13663	34.80	3160	3170	3155	4105	2215	3160	3160.27	1.56	0	-159	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1968	4.38	0.30	12	0.02	721.00	10484.00	4790	20221206	-34.13	2975	20231024	6.05	4400	-28.30	20230228	2975	6.05	20231024	4790	-34.13	20221206	2975	6.05	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N
161	20231201	090222	55	40.00	KOSPI	종이.목재	N	N	N	Y	40	N	3165	5	2	0.16	398165	126	0.32	3160	3165	3160	4105	2215	3160	3160.04	1.56	0	0	3190	3175	3160	3145	3130	3182	3152	1559	945	2500	2270	5	1	62368324	1974	4.39	0.30	12	0.00	721.00	10484.00	4790	20221206	-33.92	2975	20231024	6.39	4400	-28.07	20230228	2975	6.39	20231024	4790	-33.92	20221206	2975	6.39	20231024	1.08	N	009580	2500	1559 억	971645	N	N	56	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History