KissMeData/213500/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161021	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
3	20241231	151006	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
4	20241231	141021	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
5	20241231	131021	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
6	20241231	121020	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
7	20241231	111020	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
8	20241231	101013	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
9	20241231	091017	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153645700	17815	58.92	8680	8680	8600	11280	6080	8680	8624.54	5.82	-6168	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1384980	N	N	189	N	N
10	20241230	161015	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	153404620	17787	58.83	8680	8680	8600	11280	6080	8680	8624.54	5.85	0	-6313	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.07	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	189	N	N
11	20241230	151018	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-50	5	-0.58	110824220	12842	42.47	8680	8680	8600	11280	6080	8680	8629.83	5.85	0	-4793	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2054	116.62	0.28	12	0.05	74.00	30431.00	11590	20240523	-25.54	8510	20241209	1.41	11590	-25.54	20240523	8510	1.41	20241209	11590	-25.54	20240523	8510	1.41	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
12	20241230	141018	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	-60	5	-0.69	100846040	11685	38.65	8680	8680	8600	11280	6080	8680	8630.38	5.85	0	-4419	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2052	116.49	0.28	12	0.05	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	11590	-25.63	20240523	8510	1.29	20241209	11590	-25.63	20240523	8510	1.29	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
13	20241230	131019	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-40	5	-0.46	79323180	9191	30.40	8680	8680	8600	11280	6080	8680	8630.53	5.85	0	-3749	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2056	116.76	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	11590	-25.45	20240523	8510	1.53	20241209	11590	-25.45	20240523	8510	1.53	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
14	20241230	121014	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8630	-50	5	-0.58	74526660	8636	28.56	8680	8680	8600	11280	6080	8680	8629.77	5.85	0	-3433	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2054	116.62	0.28	12	0.04	74.00	30431.00	11590	20240523	-25.54	8510	20241209	1.41	11590	-25.54	20240523	8510	1.41	20241209	11590	-25.54	20240523	8510	1.41	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
15	20241230	111017	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8640	-40	5	-0.46	67423650	7814	25.84	8680	8680	8600	11280	6080	8680	8628.57	5.85	0	-2986	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2056	116.76	0.28	12	0.03	74.00	30431.00	11590	20240523	-25.45	8510	20241209	1.53	11590	-25.45	20240523	8510	1.53	20241209	11590	-25.45	20240523	8510	1.53	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
16	20241230	101016	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8610	-70	5	-0.81	56176230	6511	21.53	8680	8680	8600	11280	6080	8680	8627.90	5.85	0	-2407	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2049	116.35	0.28	12	0.03	74.00	30431.00	11590	20240523	-25.71	8510	20241209	1.18	11590	-25.71	20240523	8510	1.18	20241209	11590	-25.71	20240523	8510	1.18	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
17	20241230	091019	55	60.00	KOSPI		종이·목재	N	N	N	Y	60	N	8620	-60	5	-0.69	3896060	451	1.49	8680	8680	8600	11280	6080	8680	8638.71	5.85	0	-283	9000	8840	8720	8560	8440	8780	8500	1190	2600	5000	6590	10	1	23800576	2052	116.49	0.28	12	0.00	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	11590	-25.63	20240523	8510	1.29	20241209	11590	-25.63	20240523	8510	1.29	20241209	0.87	N	213500	5000	1190 억	1391148	N	N	0	N	N
18	20241227	161013	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8680	-210	5	-2.36	262800780	30235	46.67	8880	8880	8600	11550	6230	8890	8691.94	5.92	0	-18443	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2066	117.30	0.29	12	0.13	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	11590	-25.11	20240523	8510	2.00	20241209	11590	-25.11	20240523	8510	2.00	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
19	20241227	151012	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8680	-210	5	-2.36	245750650	28269	43.64	8880	8880	8600	11550	6230	8890	8693.29	5.92	0	-17981	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2066	117.30	0.29	12	0.12	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	11590	-25.11	20240523	8510	2.00	20241209	11590	-25.11	20240523	8510	2.00	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
20	20241227	141014	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8660	-230	5	-2.59	231285550	26602	41.07	8880	8880	8600	11550	6230	8890	8694.29	5.92	0	-17025	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2061	117.03	0.28	12	0.11	74.00	30431.00	11590	20240523	-25.28	8510	20241209	1.76	11590	-25.28	20240523	8510	1.76	20241209	11590	-25.28	20240523	8510	1.76	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
21	20241227	131013	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8620	-270	5	-3.04	213237180	24517	37.85	8880	8880	8600	11550	6230	8890	8697.52	5.92	0	-15163	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2052	116.49	0.28	12	0.10	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	11590	-25.63	20240523	8510	1.29	20241209	11590	-25.63	20240523	8510	1.29	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
22	20241227	121014	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8620	-270	5	-3.04	161244850	18510	28.57	8880	8880	8600	11550	6230	8890	8711.23	5.92	0	-11733	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2052	116.49	0.28	12	0.08	74.00	30431.00	11590	20240523	-25.63	8510	20241209	1.29	11590	-25.63	20240523	8510	1.29	20241209	11590	-25.63	20240523	8510	1.29	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
23	20241227	111012	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8650	-240	5	-2.70	125002990	14314	22.10	8880	8880	8640	11550	6230	8890	8732.92	5.92	0	-8922	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2059	116.89	0.28	12	0.06	74.00	30431.00	11590	20240523	-25.37	8510	20241209	1.65	11590	-25.37	20240523	8510	1.65	20241209	11590	-25.37	20240523	8510	1.65	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
24	20241227	101010	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8760	-130	5	-1.46	58513730	6666	10.29	8880	8880	8710	11550	6230	8890	8777.94	5.92	0	-2920	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2085	118.38	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.42	8510	20241209	2.94	11590	-24.42	20240523	8510	2.94	20241209	11590	-24.42	20240523	8510	2.94	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
25	20241227	091015	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8810	-80	5	-0.90	20651720	2338	3.61	8880	8880	8790	11550	6230	8890	8833.07	5.92	0	-1183	9010	8950	8870	8810	8730	8980	8840	1190	2660	5000	6750	10	1	23800576	2097	119.05	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.99	8510	20241209	3.53	11590	-23.99	20240523	8510	3.53	20241209	11590	-23.99	20240523	8510	3.53	20241209	0.90	N	213500	5000	1190 억	1410053	N	N	410	N	N
26	20241226	161006	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	110	2	1.25	575073360	64723	175.48	8800	8930	8790	11410	6150	8780	8885.15	5.89	0	11737	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2116	120.14	0.29	12	0.27	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	410	N	N
27	20241226	151004	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	110	2	1.25	503058520	56620	153.51	8800	8930	8790	11410	6150	8780	8884.82	5.89	0	10977	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2116	120.14	0.29	12	0.24	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
28	20241226	141003	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	110	2	1.25	466970130	52560	142.50	8800	8930	8790	11410	6150	8780	8884.52	5.89	0	10241	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2116	120.14	0.29	12	0.22	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
29	20241226	131005	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	130	2	1.48	192736020	21709	58.86	8800	8930	8790	11410	6150	8780	8878.16	5.89	0	4972	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2121	120.41	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.12	8510	20241209	4.70	11590	-23.12	20240523	8510	4.70	20241209	11590	-23.12	20240523	8510	4.70	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
30	20241226	121003	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	140	2	1.59	144906230	16336	44.29	8800	8930	8790	11410	6150	8780	8870.36	5.89	0	4495	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2123	120.54	0.29	12	0.07	74.00	30431.00	11590	20240523	-23.04	8510	20241209	4.82	11590	-23.04	20240523	8510	4.82	20241209	11590	-23.04	20240523	8510	4.82	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
31	20241226	111002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	130	2	1.48	106767190	12054	32.68	8800	8920	8790	11410	6150	8780	8857.41	5.89	0	3750	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2121	120.41	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.12	8510	20241209	4.70	11590	-23.12	20240523	8510	4.70	20241209	11590	-23.12	20240523	8510	4.70	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
32	20241226	101005	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	90	2	1.03	70178700	7941	21.53	8800	8890	8790	11410	6150	8780	8837.51	5.89	0	3085	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2111	119.86	0.29	12	0.03	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
33	20241226	091005	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8830	50	2	0.57	12702180	1443	3.91	8800	8830	8790	11410	6150	8780	8802.62	5.89	0	508	8873	8826	8773	8726	8673	8800	8700	1190	2630	5000	6670	10	1	23800576	2102	119.32	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.81	8510	20241209	3.76	11590	-23.81	20240523	8510	3.76	20241209	11590	-23.81	20240523	8510	3.76	20241209	0.88	N	213500	5000	1190 억	1402608	N	N	27	N	N
34	20241224	161003	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8780	-20	5	-0.23	317620010	36256	170.81	8820	8820	8720	11440	6160	8800	8760.48	5.91	0	-3459	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2090	118.65	0.29	12	0.15	74.00	30431.00	11590	20240523	-24.25	8510	20241209	3.17	11590	-24.25	20240523	8510	3.17	20241209	11590	-24.25	20240523	8510	3.17	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	27	N	N
35	20241224	151002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	-30	5	-0.34	307405470	35093	165.33	8820	8820	8720	11440	6160	8800	8759.74	5.91	0	-3452	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2087	118.51	0.29	12	0.15	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
36	20241224	141001	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8760	-40	5	-0.45	271388760	30986	145.98	8820	8820	8720	11440	6160	8800	8758.43	5.91	0	-2973	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2085	118.38	0.29	12	0.13	74.00	30431.00	11590	20240523	-24.42	8510	20241209	2.94	11590	-24.42	20240523	8510	2.94	20241209	11590	-24.42	20240523	8510	2.94	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
37	20241224	131002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	-30	5	-0.34	252658190	28852	135.93	8820	8820	8720	11440	6160	8800	8757.04	5.91	0	-2999	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2087	118.51	0.29	12	0.12	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
38	20241224	121002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8750	-50	5	-0.57	241990190	27634	130.19	8820	8820	8720	11440	6160	8800	8756.97	5.91	0	-2886	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2083	118.24	0.29	12	0.12	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	11590	-24.50	20240523	8510	2.82	20241209	11590	-24.50	20240523	8510	2.82	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
39	20241224	111004	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	-30	5	-0.34	233299180	26642	125.52	8820	8820	8720	11440	6160	8800	8756.82	5.91	0	-2626	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2087	118.51	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
40	20241224	101002	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	-30	5	-0.34	170423410	19458	91.67	8820	8820	8720	11440	6160	8800	8758.53	5.91	0	-1971	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2087	118.51	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
41	20241224	091007	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8740	-60	5	-0.68	29846910	3396	16.00	8820	8820	8740	11440	6160	8800	8788.84	5.91	0	618	8926	8862	8746	8682	8566	8895	8715	1190	2640	5000	6680	10	1	23800576	2080	118.11	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.59	8510	20241209	2.70	11590	-24.59	20240523	8510	2.70	20241209	11590	-24.59	20240523	8510	2.70	20241209	0.87	N	213500	5000	1190 억	1406181	N	N	8	N	N
42	20241223	160954	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8800	130	2	1.50	185478410	21226	63.50	8780	8810	8630	11270	6070	8670	8738.26	5.92	0	-2947	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2094	118.92	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.07	8510	20241209	3.41	11590	-24.07	20240523	8510	3.41	20241209	11590	-24.07	20240523	8510	3.41	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	8	N	N
43	20241223	150959	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8780	110	2	1.27	176099450	20160	60.31	8780	8810	8630	11270	6070	8670	8735.09	5.92	0	-2688	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2090	118.65	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.25	8510	20241209	3.17	11590	-24.25	20240523	8510	3.17	20241209	11590	-24.25	20240523	8510	3.17	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
44	20241223	140954	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8780	110	2	1.27	170653960	19540	58.46	8780	8810	8630	11270	6070	8670	8733.57	5.92	0	-2429	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2090	118.65	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.25	8510	20241209	3.17	11590	-24.25	20240523	8510	3.17	20241209	11590	-24.25	20240523	8510	3.17	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
45	20241223	130954	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	100	2	1.15	133120450	15268	45.68	8780	8800	8630	11270	6070	8670	8718.92	5.92	0	-2087	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2087	118.51	0.29	12	0.06	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
46	20241223	120956	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8750	80	2	0.92	94154120	10820	32.37	8780	8780	8630	11270	6070	8670	8701.86	5.92	0	-1822	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2083	118.24	0.29	12	0.05	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	11590	-24.50	20240523	8510	2.82	20241209	11590	-24.50	20240523	8510	2.82	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
47	20241223	110954	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8700	30	2	0.35	65224750	7507	22.46	8780	8780	8630	11270	6070	8670	8688.52	5.92	0	-1603	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2071	117.57	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	11590	-24.94	20240523	8510	2.23	20241209	11590	-24.94	20240523	8510	2.23	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
48	20241223	100948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8700	30	2	0.35	58938030	6786	20.30	8780	8780	8630	11270	6070	8670	8685.24	5.92	0	-1263	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2071	117.57	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	11590	-24.94	20240523	8510	2.23	20241209	11590	-24.94	20240523	8510	2.23	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
49	20241223	090953	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	100	2	1.15	921850	105	0.31	8780	8780	8770	11270	6070	8670	8779.52	5.92	0	-4	9030	8850	8750	8570	8470	8800	8520	1190	2600	5000	6580	10	1	23800576	2087	118.51	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.84	N	213500	5000	1190 억	1408513	N	N	1	N	N
50	20241220	160948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8670	-200	5	-2.25	285387930	32675	152.64	8830	8930	8650	11530	6210	8870	8734.49	6.01	0	-18595	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2064	117.16	0.28	12	0.14	74.00	30431.00	11590	20240523	-25.19	8510	20241209	1.88	11590	-25.19	20240523	8510	1.88	20241209	11590	-25.19	20240523	8510	1.88	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	1	N	N
51	20241220	150952	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8690	-180	5	-2.03	259229250	29661	138.56	8830	8930	8650	11530	6210	8870	8739.73	6.01	0	-17377	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2068	117.43	0.29	12	0.12	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	11590	-25.02	20240523	8510	2.12	20241209	11590	-25.02	20240523	8510	2.12	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
52	20241220	140950	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8700	-170	5	-1.92	232253450	26556	124.06	8830	8930	8650	11530	6210	8870	8745.80	6.01	0	-14897	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2071	117.57	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	11590	-24.94	20240523	8510	2.23	20241209	11590	-24.94	20240523	8510	2.23	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
53	20241220	130949	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8690	-180	5	-2.03	194606810	22213	103.77	8830	8930	8680	11530	6210	8870	8760.94	6.01	0	-12274	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2068	117.43	0.29	12	0.09	74.00	30431.00	11590	20240523	-25.02	8510	20241209	2.12	11590	-25.02	20240523	8510	2.12	20241209	11590	-25.02	20240523	8510	2.12	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
54	20241220	120948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8710	-160	5	-1.80	147212650	16766	78.32	8830	8930	8710	11530	6210	8870	8780.43	6.01	0	-7605	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2073	117.70	0.29	12	0.07	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	11590	-24.85	20240523	8510	2.35	20241209	11590	-24.85	20240523	8510	2.35	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
55	20241220	110948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8750	-120	5	-1.35	132132710	15036	70.24	8830	8930	8710	11530	6210	8870	8787.76	6.01	0	-6491	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2083	118.24	0.29	12	0.06	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	11590	-24.50	20240523	8510	2.82	20241209	11590	-24.50	20240523	8510	2.82	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
56	20241220	100949	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8820	-50	5	-0.56	57921800	6559	30.64	8830	8930	8770	11530	6210	8870	8830.89	6.01	0	-3323	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2099	119.19	0.29	12	0.03	74.00	30431.00	11590	20240523	-23.90	8510	20241209	3.64	11590	-23.90	20240523	8510	3.64	20241209	11590	-23.90	20240523	8510	3.64	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
57	20241220	090951	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	50	2	0.56	4186780	471	2.20	8830	8930	8830	11530	6210	8870	8889.13	6.01	0	-49	8990	8930	8880	8820	8770	8960	8850	1190	2660	5000	6740	10	1	23800576	2123	120.54	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.04	8510	20241209	4.82	11590	-23.04	20240523	8510	4.82	20241209	11590	-23.04	20240523	8510	4.82	20241209	0.82	N	213500	5000	1190 억	1429876	N	N	404	N	N
58	20241219	160947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-50	5	-0.56	189633940	21406	68.66	8840	8940	8830	11590	6250	8920	8858.92	6.03	0	-5565	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2111	119.86	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	404	N	N
59	20241219	150945	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-70	5	-0.78	177698980	20060	64.34	8840	8940	8830	11590	6250	8920	8858.37	6.03	0	-4848	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2106	119.59	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.64	8510	20241209	4.00	11590	-23.64	20240523	8510	4.00	20241209	11590	-23.64	20240523	8510	4.00	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
60	20241219	140947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-50	5	-0.56	111875650	12628	40.51	8840	8940	8830	11590	6250	8920	8859.33	6.03	0	-2454	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2111	119.86	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
61	20241219	130945	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-50	5	-0.56	110091940	12427	39.86	8840	8940	8830	11590	6250	8920	8859.09	6.03	0	-2409	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2111	119.86	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
62	20241219	120948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	-40	5	-0.45	109001070	12304	39.47	8840	8940	8830	11590	6250	8920	8858.99	6.03	0	-2324	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2113	120.00	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.38	8510	20241209	4.35	11590	-23.38	20240523	8510	4.35	20241209	11590	-23.38	20240523	8510	4.35	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
63	20241219	110944	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	-30	5	-0.34	66266650	7477	23.98	8840	8940	8830	11590	6250	8920	8862.73	6.03	0	-1381	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2116	120.14	0.29	12	0.03	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
64	20241219	100937	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	-10	5	-0.11	34791590	3925	12.59	8840	8940	8830	11590	6250	8920	8864.10	6.03	0	-700	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2121	120.41	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.12	8510	20241209	4.70	11590	-23.12	20240523	8510	4.70	20241209	11590	-23.12	20240523	8510	4.70	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
65	20241219	090947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	-20	5	-0.22	6769640	762	2.44	8840	8940	8840	11590	6250	8920	8884.04	6.03	0	-213	8966	8942	8896	8872	8826	8955	8885	1190	2670	5000	6770	10	1	23800576	2118	120.27	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.21	8510	20241209	4.58	11590	-23.21	20240523	8510	4.58	20241209	11590	-23.21	20240523	8510	4.58	20241209	0.82	N	213500	5000	1190 억	1435374	N	N	96	N	N
66	20241218	160941	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	50	2	0.56	277002010	31176	116.43	8870	8920	8850	11530	6210	8870	8885.10	6.03	0	-6204	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2123	120.54	0.29	12	0.13	74.00	30431.00	11590	20240523	-23.04	8510	20241209	4.82	11590	-23.04	20240523	8510	4.82	20241209	11590	-23.04	20240523	8510	4.82	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	96	N	N
67	20241218	150945	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	20	2	0.23	264426070	29765	111.16	8870	8910	8850	11530	6210	8870	8883.79	6.03	0	-5955	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2116	120.14	0.29	12	0.13	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
68	20241218	140943	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	30	2	0.34	211231380	23780	88.81	8870	8910	8850	11530	6210	8870	8882.73	6.03	0	-2021	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2118	120.27	0.29	12	0.10	74.00	30431.00	11590	20240523	-23.21	8510	20241209	4.58	11590	-23.21	20240523	8510	4.58	20241209	11590	-23.21	20240523	8510	4.58	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
69	20241218	130945	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	20	2	0.23	163693200	18436	68.85	8870	8900	8850	11530	6210	8870	8879.00	6.03	0	-1640	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2116	120.14	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
70	20241218	120937	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	10	2	0.11	155590190	17524	65.44	8870	8900	8850	11530	6210	8870	8878.69	6.03	0	-1267	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2113	120.00	0.29	12	0.07	74.00	30431.00	11590	20240523	-23.38	8510	20241209	4.35	11590	-23.38	20240523	8510	4.35	20241209	11590	-23.38	20240523	8510	4.35	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
71	20241218	110944	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	20	2	0.23	142601160	16062	59.98	8870	8900	8850	11530	6210	8870	8878.17	6.03	0	-763	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2116	120.14	0.29	12	0.07	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
72	20241218	100944	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	30	2	0.34	105380310	11873	44.34	8870	8900	8850	11530	6210	8870	8875.63	6.03	0	-71	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2118	120.27	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.21	8510	20241209	4.58	11590	-23.21	20240523	8510	4.58	20241209	11590	-23.21	20240523	8510	4.58	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
73	20241218	090947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	0	3	0.00	37829130	4259	15.91	8870	8890	8870	11530	6210	8870	8882.16	6.03	0	392	8963	8916	8883	8836	8803	8900	8820	1190	2660	5000	6740	10	1	23800576	2111	119.86	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1435628	N	N	606	N	N
74	20241217	160940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-20	5	-0.22	237899270	26776	143.39	8910	8930	8850	11550	6230	8890	8884.79	6.05	0	2871	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2111	119.86	0.29	12	0.11	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	606	N	N
75	20241217	150944	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	-10	5	-0.11	228981010	25771	138.01	8910	8930	8850	11550	6230	8890	8885.22	6.05	0	2661	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2113	120.00	0.29	12	0.11	74.00	30431.00	11590	20240523	-23.38	8510	20241209	4.35	11590	-23.38	20240523	8510	4.35	20241209	11590	-23.38	20240523	8510	4.35	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
76	20241217	140935	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	0	3	0.00	141465350	15914	85.22	8910	8930	8850	11550	6230	8890	8889.36	6.05	0	-977	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2116	120.14	0.29	12	0.07	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
77	20241217	130932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	-10	5	-0.11	79631130	8973	48.05	8910	8920	8850	11550	6230	8890	8874.53	6.05	0	-3754	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2113	120.00	0.29	12	0.04	74.00	30431.00	11590	20240523	-23.38	8510	20241209	4.35	11590	-23.38	20240523	8510	4.35	20241209	11590	-23.38	20240523	8510	4.35	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
78	20241217	120914	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-20	5	-0.22	67121930	7563	40.50	8910	8920	8850	11550	6230	8890	8875.04	6.05	0	-3002	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2111	119.86	0.29	12	0.03	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
79	20241217	110919	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-20	5	-0.22	40972030	4615	24.71	8910	8920	8850	11550	6230	8890	8878.01	6.05	0	-2477	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2111	119.86	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
80	20241217	100932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-20	5	-0.22	33698500	3794	20.32	8910	8920	8850	11550	6230	8890	8882.05	6.05	0	-2263	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2111	119.86	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
81	20241217	090941	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	0	3	0.00	4146300	466	2.50	8910	8920	8890	11550	6230	8890	8897.64	6.05	0	-45	8963	8926	8883	8846	8803	8905	8825	1190	2660	5000	6750	10	1	23800576	2116	120.14	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1439453	N	N	1	N	N
82	20241216	160932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	50	2	0.57	165787330	18663	50.99	8920	8920	8840	11490	6190	8840	8883.21	6.05	0	-1319	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2116	120.14	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	1	N	N
83	20241216	150942	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8860	20	2	0.23	158809880	17878	48.85	8920	8920	8840	11490	6190	8840	8882.98	6.05	0	-1128	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2109	119.73	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.55	8510	20241209	4.11	11590	-23.55	20240523	8510	4.11	20241209	11590	-23.55	20240523	8510	4.11	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
84	20241216	140940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	30	2	0.34	122130040	13737	37.53	8920	8920	8840	11490	6190	8840	8890.59	6.05	0	-1781	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2111	119.86	0.29	12	0.06	74.00	30431.00	11590	20240523	-23.47	8510	20241209	4.23	11590	-23.47	20240523	8510	4.23	20241209	11590	-23.47	20240523	8510	4.23	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
85	20241216	130942	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	50	2	0.57	96201650	10817	29.55	8920	8920	8840	11490	6190	8840	8893.56	6.05	0	-1717	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2116	120.14	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
86	20241216	120941	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	50	2	0.57	85620560	9628	26.31	8920	8920	8840	11490	6190	8840	8892.87	6.05	0	-1859	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2116	120.14	0.29	12	0.04	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
87	20241216	110940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	50	2	0.57	52551840	5915	16.16	8920	8920	8840	11490	6190	8840	8884.50	6.05	0	-1538	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2116	120.14	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
88	20241216	100940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	40	2	0.45	36158150	4069	11.12	8920	8920	8840	11490	6190	8840	8886.25	6.05	0	-1160	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2113	120.00	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.38	8510	20241209	4.35	11590	-23.38	20240523	8510	4.35	20241209	11590	-23.38	20240523	8510	4.35	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
89	20241216	090941	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	80	2	0.90	12483250	1401	3.83	8920	8920	8850	11490	6190	8840	8910.24	6.05	0	-712	9040	8940	8840	8740	8640	8990	8790	1190	2650	5000	6710	10	1	23800576	2123	120.54	0.29	12	0.01	74.00	30431.00	11590	20240523	-23.04	8510	20241209	4.82	11590	-23.04	20240523	8510	4.82	20241209	11590	-23.04	20240523	8510	4.82	20241209	0.82	N	213500	5000	1190 억	1440677	N	N	2407	N	N
90	20241213	160933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8840	70	2	0.80	324440250	36601	154.49	8740	8940	8740	11400	6140	8770	8864.33	6.06	0	12110	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2104	119.46	0.29	12	0.15	74.00	30431.00	11590	20240523	-23.73	8510	20241209	3.88	11590	-23.73	20240523	8510	3.88	20241209	11590	-23.73	20240523	8510	3.88	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	2407	N	N
91	20241213	150939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	110	2	1.25	259231110	29230	123.38	8740	8940	8740	11400	6140	8770	8868.67	6.06	0	8088	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2113	120.00	0.29	12	0.12	74.00	30431.00	11590	20240523	-23.38	8510	20241209	4.35	11590	-23.38	20240523	8510	4.35	20241209	11590	-23.38	20240523	8510	4.35	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
92	20241213	140938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8900	130	2	1.48	217790670	24565	103.69	8740	8940	8740	11400	6140	8770	8865.89	6.06	0	5402	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2118	120.27	0.29	12	0.10	74.00	30431.00	11590	20240523	-23.21	8510	20241209	4.58	11590	-23.21	20240523	8510	4.58	20241209	11590	-23.21	20240523	8510	4.58	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
93	20241213	130939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	150	2	1.71	151878980	17164	72.45	8740	8940	8740	11400	6140	8770	8848.69	6.06	0	3910	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2123	120.54	0.29	12	0.07	74.00	30431.00	11590	20240523	-23.04	8510	20241209	4.82	11590	-23.04	20240523	8510	4.82	20241209	11590	-23.04	20240523	8510	4.82	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
94	20241213	120939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	120	2	1.37	100264370	11372	48.00	8740	8890	8740	11400	6140	8770	8816.78	6.06	0	2758	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2116	120.14	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.30	8510	20241209	4.47	11590	-23.30	20240523	8510	4.47	20241209	11590	-23.30	20240523	8510	4.47	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
95	20241213	110937	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8790	20	2	0.23	45614520	5185	21.89	8740	8860	8740	11400	6140	8770	8797.40	6.06	0	-68	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2092	118.78	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.16	8510	20241209	3.29	11590	-24.16	20240523	8510	3.29	20241209	11590	-24.16	20240523	8510	3.29	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
96	20241213	100928	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8760	-10	5	-0.11	27815580	3157	13.33	8740	8860	8740	11400	6140	8770	8810.76	6.06	0	-299	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2085	118.38	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.42	8510	20241209	2.94	11590	-24.42	20240523	8510	2.94	20241209	11590	-24.42	20240523	8510	2.94	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
97	20241213	090939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8840	70	2	0.80	674690	77	0.33	8740	8840	8740	11400	6140	8770	8762.21	6.06	0	-2	8896	8832	8776	8712	8656	8865	8745	1190	2630	5000	6660	10	1	23800576	2104	119.46	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.73	8510	20241209	3.88	11590	-23.73	20240523	8510	3.88	20241209	11590	-23.73	20240523	8510	3.88	20241209	0.84	N	213500	5000	1190 억	1442666	N	N	0	N	N
98	20241212	160939	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	20	2	0.23	207726810	23675	87.45	8760	8840	8720	11370	6130	8750	8774.10	6.07	0	-1467	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2087	118.51	0.29	12	0.10	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
99	20241212	150932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8750	0	3	0.00	188890510	21526	79.51	8760	8840	8720	11370	6130	8750	8774.99	6.07	0	-1363	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2083	118.24	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	11590	-24.50	20240523	8510	2.82	20241209	11590	-24.50	20240523	8510	2.82	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
100	20241212	140930	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8740	-10	5	-0.11	156827000	17862	65.97	8760	8840	8720	11370	6130	8750	8779.92	6.07	0	-470	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2080	118.11	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.59	8510	20241209	2.70	11590	-24.59	20240523	8510	2.70	20241209	11590	-24.59	20240523	8510	2.70	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
101	20241212	130918	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8760	10	2	0.11	141935530	16157	59.68	8760	8840	8720	11370	6130	8750	8784.77	6.07	0	174	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2085	118.38	0.29	12	0.07	74.00	30431.00	11590	20240523	-24.42	8510	20241209	2.94	11590	-24.42	20240523	8510	2.94	20241209	11590	-24.42	20240523	8510	2.94	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
102	20241212	120914	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8790	40	2	0.46	100132950	11379	42.03	8760	8840	8760	11370	6130	8750	8799.80	6.07	0	122	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2092	118.78	0.29	12	0.05	74.00	30431.00	11590	20240523	-24.16	8510	20241209	3.29	11590	-24.16	20240523	8510	3.29	20241209	11590	-24.16	20240523	8510	3.29	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
103	20241212	110925	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8820	70	2	0.80	76805750	8730	32.24	8760	8840	8760	11370	6130	8750	8797.91	6.07	0	276	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2099	119.19	0.29	12	0.04	74.00	30431.00	11590	20240523	-23.90	8510	20241209	3.64	11590	-23.90	20240523	8510	3.64	20241209	11590	-23.90	20240523	8510	3.64	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
104	20241212	100924	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8770	20	2	0.23	46303140	5262	19.44	8760	8840	8760	11370	6130	8750	8799.53	6.07	0	-674	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2087	118.51	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.33	8510	20241209	3.06	11590	-24.33	20240523	8510	3.06	20241209	11590	-24.33	20240523	8510	3.06	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
105	20241212	090931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8800	50	2	0.57	6602520	752	2.78	8760	8800	8760	11370	6130	8750	8779.95	6.07	0	394	8890	8820	8690	8620	8490	8855	8655	1190	2620	5000	6650	10	1	23800576	2094	118.92	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.07	8510	20241209	3.41	11590	-24.07	20240523	8510	3.41	20241209	11590	-24.07	20240523	8510	3.41	20241209	0.83	N	213500	5000	1190 억	1444362	N	N	2	N	N
106	20241211	160925	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8750	190	2	2.22	235242360	27073	40.74	8560	8760	8560	11120	6000	8560	8689.19	6.03	0	8879	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2083	118.24	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.50	8510	20241209	2.82	11590	-24.50	20240523	8510	2.82	20241209	11590	-24.50	20240523	8510	2.82	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	2	N	N
107	20241211	150913	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8730	170	2	1.99	222723170	25641	38.58	8560	8760	8560	11120	6000	8560	8686.21	6.03	0	8254	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2078	117.97	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	11590	-24.68	20240523	8510	2.59	20241209	11590	-24.68	20240523	8510	2.59	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
108	20241211	140931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8730	170	2	1.99	191137820	22020	33.13	8560	8760	8560	11120	6000	8560	8680.19	6.03	0	7515	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2078	117.97	0.29	12	0.09	74.00	30431.00	11590	20240523	-24.68	8510	20241209	2.59	11590	-24.68	20240523	8510	2.59	20241209	11590	-24.68	20240523	8510	2.59	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
109	20241211	130933	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8710	150	2	1.75	168558980	19429	29.24	8560	8760	8560	11120	6000	8560	8675.64	6.03	0	6451	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2073	117.70	0.29	12	0.08	74.00	30431.00	11590	20240523	-24.85	8510	20241209	2.35	11590	-24.85	20240523	8510	2.35	20241209	11590	-24.85	20240523	8510	2.35	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
110	20241211	120934	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8680	120	2	1.40	141657320	16342	24.59	8560	8740	8560	11120	6000	8560	8668.30	6.03	0	6713	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2066	117.30	0.29	12	0.07	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	11590	-25.11	20240523	8510	2.00	20241209	11590	-25.11	20240523	8510	2.00	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
111	20241211	110931	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8680	120	2	1.40	126718920	14623	22.00	8560	8740	8560	11120	6000	8560	8665.73	6.03	0	6511	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2066	117.30	0.29	12	0.06	74.00	30431.00	11590	20240523	-25.11	8510	20241209	2.00	11590	-25.11	20240523	8510	2.00	20241209	11590	-25.11	20240523	8510	2.00	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
112	20241211	100932	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8700	140	2	1.64	69575570	8038	12.10	8560	8740	8560	11120	6000	8560	8655.83	6.03	0	4318	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2071	117.57	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.94	8510	20241209	2.23	11590	-24.94	20240523	8510	2.23	20241209	11590	-24.94	20240523	8510	2.23	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
113	20241211	090937	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8630	70	2	0.82	13006810	1513	2.28	8560	8630	8560	11120	6000	8560	8596.70	6.03	0	416	8766	8662	8586	8482	8406	8715	8535	1190	2560	5000	6500	10	1	23800576	2054	116.62	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.54	8510	20241209	1.41	11590	-25.54	20240523	8510	1.41	20241209	11590	-25.54	20240523	8510	1.41	20241209	0.83	N	213500	5000	1190 억	1434327	N	N	13	N	N
114	20241210	160924	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8560	10	2	0.12	568737350	66456	119.80	8520	8690	8510	11110	5990	8550	8558.10	6.02	0	3289	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2037	115.68	0.28	12	0.28	74.00	30431.00	11590	20240523	-26.14	8510	20241210	0.59	11590	-26.14	20240523	8510	0.59	20241210	11590	-26.14	20240523	8510	0.59	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	13	N	N
115	20241210	150926	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8560	10	2	0.12	546537290	63862	115.12	8520	8690	8510	11110	5990	8550	8558.10	6.02	0	3425	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2037	115.68	0.28	12	0.27	74.00	30431.00	11590	20240523	-26.14	8510	20241210	0.59	11590	-26.14	20240523	8510	0.59	20241210	11590	-26.14	20240523	8510	0.59	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
116	20241210	140926	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8560	10	2	0.12	472276220	55187	99.48	8520	8690	8510	11110	5990	8550	8557.74	6.02	0	2667	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2037	115.68	0.28	12	0.23	74.00	30431.00	11590	20240523	-26.14	8510	20241210	0.59	11590	-26.14	20240523	8510	0.59	20241210	11590	-26.14	20240523	8510	0.59	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
117	20241210	130926	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8540	-10	5	-0.12	394054320	46024	82.97	8520	8690	8510	11110	5990	8550	8561.93	6.02	0	1964	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2033	115.41	0.28	12	0.19	74.00	30431.00	11590	20240523	-26.32	8510	20241210	0.35	11590	-26.32	20240523	8510	0.35	20241210	11590	-26.32	20240523	8510	0.35	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
118	20241210	120925	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8550	0	3	0.00	277453880	32389	58.39	8520	8690	8510	11110	5990	8550	8566.30	6.02	0	1800	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2035	115.54	0.28	12	0.14	74.00	30431.00	11590	20240523	-26.23	8510	20241210	0.47	11590	-26.23	20240523	8510	0.47	20241210	11590	-26.23	20240523	8510	0.47	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
119	20241210	110925	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8550	0	3	0.00	180601010	21064	37.97	8520	8690	8510	11110	5990	8550	8573.92	6.02	0	1311	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2035	115.54	0.28	12	0.09	74.00	30431.00	11590	20240523	-26.23	8510	20241210	0.47	11590	-26.23	20240523	8510	0.47	20241210	11590	-26.23	20240523	8510	0.47	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
120	20241210	100925	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8570	20	2	0.23	85728250	9991	18.01	8520	8690	8510	11110	5990	8550	8580.55	6.02	0	2533	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2040	115.81	0.28	12	0.04	74.00	30431.00	11590	20240523	-26.06	8510	20241210	0.71	11590	-26.06	20240523	8510	0.71	20241210	11590	-26.06	20240523	8510	0.71	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
121	20241210	090931	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8600	50	2	0.58	18661410	2186	3.94	8520	8600	8510	11110	5990	8550	8536.78	6.02	0	1090	8923	8736	8623	8436	8323	8680	8380	1190	2560	5000	6490	10	1	23800576	2047	116.22	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.80	8510	20241210	1.06	11590	-25.80	20240523	8510	1.06	20241210	11590	-25.80	20240523	8510	1.06	20241210	0.81	N	213500	5000	1190 억	1431703	N	N	0	N	N
122	20241209	160922	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8550	-270	5	-3.06	478191030	55457	127.42	8640	8810	8510	11460	6180	8820	8622.77	6.01	0	3582	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2035	115.54	0.28	12	0.23	74.00	30431.00	11590	20240523	-26.23	8510	20241209	0.47	11590	-26.23	20240523	8510	0.47	20241209	11590	-26.23	20240523	8510	0.47	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
123	20241209	150923	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8570	-250	5	-2.83	417235240	48309	111.00	8640	8810	8550	11460	6180	8820	8636.80	6.01	0	3822	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2040	115.81	0.28	12	0.20	74.00	30431.00	11590	20240523	-26.06	8550	20241209	0.23	11590	-26.06	20240523	8550	0.23	20241209	11590	-26.06	20240523	8550	0.23	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
124	20241209	140924	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8650	-170	5	-1.93	325545440	37634	86.47	8640	8810	8610	11460	6180	8820	8650.30	6.01	0	3383	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2059	116.89	0.28	12	0.16	74.00	30431.00	11590	20240523	-25.37	8610	20241209	0.46	11590	-25.37	20240523	8610	0.46	20241209	11590	-25.37	20240523	8610	0.46	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
125	20241209	130927	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8650	-170	5	-1.93	267380420	30897	70.99	8640	8810	8610	11460	6180	8820	8653.93	6.01	0	3465	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2059	116.89	0.28	12	0.13	74.00	30431.00	11590	20240523	-25.37	8610	20241209	0.46	11590	-25.37	20240523	8610	0.46	20241209	11590	-25.37	20240523	8610	0.46	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
126	20241209	120923	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8680	-140	5	-1.59	253010250	29239	67.18	8640	8810	8610	11460	6180	8820	8653.18	6.01	0	4025	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2066	117.30	0.29	12	0.12	74.00	30431.00	11590	20240523	-25.11	8610	20241209	0.81	11590	-25.11	20240523	8610	0.81	20241209	11590	-25.11	20240523	8610	0.81	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
127	20241209	110924	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8630	-190	5	-2.15	216818950	25064	57.59	8640	8810	8610	11460	6180	8820	8650.61	6.01	0	4196	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2054	116.62	0.28	12	0.11	74.00	30431.00	11590	20240523	-25.54	8610	20241209	0.23	11590	-25.54	20240523	8610	0.23	20241209	11590	-25.54	20240523	8610	0.23	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
128	20241209	100921	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8660	-160	5	-1.81	180580690	20879	47.97	8640	8810	8610	11460	6180	8820	8648.91	6.01	0	4547	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2061	117.03	0.28	12	0.09	74.00	30431.00	11590	20240523	-25.28	8610	20241209	0.58	11590	-25.28	20240523	8610	0.58	20241209	11590	-25.28	20240523	8610	0.58	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
129	20241209	090917	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8670	-150	5	-1.70	27413640	3163	7.27	8640	8810	8640	11460	6180	8820	8666.97	6.01	0	568	9086	8952	8796	8662	8506	9020	8730	1190	2640	5000	6700	10	1	23800576	2064	117.16	0.28	12	0.01	74.00	30431.00	11590	20240523	-25.19	8640	20241209	0.35	11590	-25.19	20240523	8640	0.35	20241209	11590	-25.19	20240523	8640	0.35	20241209	0.82	N	213500	5000	1190 억	1430135	N	N	0	N	N
130	20241206	160915	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8820	60	2	0.68	380637870	43521	381.40	8770	8930	8640	11380	6140	8760	8746.07	6.01	0	-1784	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2099	119.19	0.29	12	0.18	74.00	30431.00	11590	20240523	-23.90	8640	20241206	2.08	11590	-23.90	20240523	8640	2.08	20241206	11590	-23.90	20240523	8640	2.08	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
131	20241206	150919	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8840	80	2	0.91	375351760	42922	376.15	8770	8930	8640	11380	6140	8760	8744.97	6.01	0	-1896	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2104	119.46	0.29	12	0.18	74.00	30431.00	11590	20240523	-23.73	8640	20241206	2.31	11590	-23.73	20240523	8640	2.31	20241206	11590	-23.73	20240523	8640	2.31	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
132	20241206	140916	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8790	30	2	0.34	363198400	41543	364.06	8770	8930	8640	11380	6140	8760	8742.71	6.01	0	-2606	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2092	118.78	0.29	12	0.17	74.00	30431.00	11590	20240523	-24.16	8640	20241206	1.74	11590	-24.16	20240523	8640	1.74	20241206	11590	-24.16	20240523	8640	1.74	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
133	20241206	130917	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8830	70	2	0.80	332732440	38088	333.78	8770	8930	8640	11380	6140	8760	8735.89	6.01	0	-3043	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2102	119.32	0.29	12	0.16	74.00	30431.00	11590	20240523	-23.81	8640	20241206	2.20	11590	-23.81	20240523	8640	2.20	20241206	11590	-23.81	20240523	8640	2.20	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
134	20241206	120912	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8870	110	2	1.26	285601900	32764	287.13	8770	8920	8640	11380	6140	8760	8716.94	6.01	0	-3204	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2111	119.86	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.47	8640	20241206	2.66	11590	-23.47	20240523	8640	2.66	20241206	11590	-23.47	20240523	8640	2.66	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
135	20241206	110908	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8700	-60	5	-0.68	218004080	25087	219.85	8770	8800	8640	11380	6140	8760	8689.92	6.01	0	-3530	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2071	117.57	0.29	12	0.11	74.00	30431.00	11590	20240523	-24.94	8640	20241206	0.69	11590	-24.94	20240523	8640	0.69	20241206	11590	-24.94	20240523	8640	0.69	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
136	20241206	100909	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8690	-70	5	-0.80	83032130	9512	83.36	8770	8800	8690	11380	6140	8760	8729.20	6.01	0	-919	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2068	117.43	0.29	12	0.04	74.00	30431.00	11590	20240523	-25.02	8690	20241206	0.00	11590	-25.02	20240523	8690	0.00	20241206	11590	-25.02	20240523	8690	0.00	20241206	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
137	20241206	090916	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8790	30	2	0.34	1781930	203	1.78	8770	8800	8770	11380	6140	8760	8777.98	6.01	0	33	8813	8786	8763	8736	8713	8785	8735	1190	2620	5000	6650	10	1	23800576	2092	118.78	0.29	12	0.00	74.00	30431.00	11590	20240523	-24.16	8740	20241205	0.57	11590	-24.16	20240523	8740	0.57	20241205	11590	-24.16	20240523	8740	0.57	20241205	0.80	N	213500	5000	1190 억	1430479	N	N	0	N	N
138	20241205	160858	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8760	10	2	0.11	99966330	11411	24.88	8760	8790	8740	11370	6130	8750	8760.52	6.01	0	61	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2085	118.38	0.29	12	0.05	74.00	30431.00	11590	20240523	-24.42	8740	20241205	0.23	11590	-24.42	20240523	8740	0.23	20241205	11590	-24.42	20240523	8740	0.23	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
139	20241205	150904	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8750	0	3	0.00	90665730	10348	22.56	8760	8790	8740	11370	6130	8750	8761.67	6.01	0	170	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2083	118.24	0.29	12	0.04	74.00	30431.00	11590	20240523	-24.50	8740	20241205	0.11	11590	-24.50	20240523	8740	0.11	20241205	11590	-24.50	20240523	8740	0.11	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
140	20241205	140850	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8760	10	2	0.11	70195840	8011	17.46	8760	8790	8740	11370	6130	8750	8762.43	6.01	0	-321	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2085	118.38	0.29	12	0.03	74.00	30431.00	11590	20240523	-24.42	8740	20241205	0.23	11590	-24.42	20240523	8740	0.23	20241205	11590	-24.42	20240523	8740	0.23	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
141	20241205	130900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8760	10	2	0.11	50284450	5736	12.50	8760	8790	8750	11370	6130	8750	8766.47	6.01	0	-556	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2085	118.38	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.42	8750	20241205	0.11	11590	-24.42	20240523	8750	0.11	20241205	11590	-24.42	20240523	8750	0.11	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
142	20241205	120900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8770	20	2	0.23	42100170	4802	10.47	8760	8790	8750	11370	6130	8750	8767.22	6.01	0	-787	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2087	118.51	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.33	8750	20241205	0.23	11590	-24.33	20240523	8750	0.23	20241205	11590	-24.33	20240523	8750	0.23	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
143	20241205	110859	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8780	30	2	0.34	32194660	3672	8.00	8760	8790	8750	11370	6130	8750	8767.61	6.01	0	-564	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2090	118.65	0.29	12	0.02	74.00	30431.00	11590	20240523	-24.25	8750	20241205	0.34	11590	-24.25	20240523	8750	0.34	20241205	11590	-24.25	20240523	8750	0.34	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
144	20241205	100856	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8780	30	2	0.34	28586890	3261	7.11	8760	8790	8750	11370	6130	8750	8766.30	6.01	0	-507	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2090	118.65	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.25	8750	20241205	0.34	11590	-24.25	20240523	8750	0.34	20241205	11590	-24.25	20240523	8750	0.34	20241205	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
145	20241205	090903	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8780	30	2	0.34	11984530	1367	2.98	8760	8790	8760	11370	6130	8750	8767.03	6.01	0	-176	8883	8816	8783	8716	8683	8800	8700	1190	2620	5000	6650	10	1	23800576	2090	118.65	0.29	12	0.01	74.00	30431.00	11590	20240523	-24.25	8750	20241204	0.34	11590	-24.25	20240523	8750	0.34	20241204	11590	-24.25	20240523	8750	0.34	20241204	0.78	N	213500	5000	1190 억	1431556	N	N	194	N	N
146	20241204	160844	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8750	-120	5	-1.35	401721000	45797	137.36	8780	8850	8750	11530	6210	8870	8771.82	6.08	0	-14807	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2083	118.24	0.29	12	0.19	74.00	30431.00	11590	20240523	-24.50	8750	20241204	0.00	11590	-24.50	20240523	8750	0.00	20241204	11590	-24.50	20240523	8750	0.00	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	194	N	N
147	20241204	150844	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8780	-90	5	-1.01	374111970	42643	127.90	8780	8850	8750	11530	6210	8870	8773.12	6.08	0	-14105	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2090	118.65	0.29	12	0.18	74.00	30431.00	11590	20240523	-24.25	8750	20241204	0.34	11590	-24.25	20240523	8750	0.34	20241204	11590	-24.25	20240523	8750	0.34	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
148	20241204	140846	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8760	-110	5	-1.24	344324490	39244	117.71	8780	8850	8750	11530	6210	8870	8773.94	6.08	0	-11749	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2085	118.38	0.29	12	0.16	74.00	30431.00	11590	20240523	-24.42	8750	20241204	0.11	11590	-24.42	20240523	8750	0.11	20241204	11590	-24.42	20240523	8750	0.11	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
149	20241204	130840	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8790	-80	5	-0.90	316250700	36043	108.11	8780	8850	8750	11530	6210	8870	8774.26	6.08	0	-10321	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2092	118.78	0.29	12	0.15	74.00	30431.00	11590	20240523	-24.16	8750	20241204	0.46	11590	-24.16	20240523	8750	0.46	20241204	11590	-24.16	20240523	8750	0.46	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
150	20241204	120835	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8780	-90	5	-1.01	278019690	31684	95.03	8780	8850	8750	11530	6210	8870	8774.77	6.08	0	-8619	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2090	118.65	0.29	12	0.13	74.00	30431.00	11590	20240523	-24.25	8750	20241204	0.34	11590	-24.25	20240523	8750	0.34	20241204	11590	-24.25	20240523	8750	0.34	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
151	20241204	110828	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8770	-100	5	-1.13	251403430	28650	85.93	8780	8850	8750	11530	6210	8870	8774.99	6.08	0	-6387	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2087	118.51	0.29	12	0.12	74.00	30431.00	11590	20240523	-24.33	8750	20241204	0.23	11590	-24.33	20240523	8750	0.23	20241204	11590	-24.33	20240523	8750	0.23	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
152	20241204	100832	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	8790	-80	5	-0.90	136389270	15527	46.57	8780	8850	8760	11530	6210	8870	8784.01	6.08	0	-3786	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2092	118.78	0.29	12	0.07	74.00	30431.00	11590	20240523	-24.16	8760	20241204	0.34	11590	-24.16	20240523	8760	0.34	20241204	11590	-24.16	20240523	8760	0.34	20241204	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
153	20241204	090850	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-20	5	-0.23	40333220	4588	13.76	8780	8850	8770	11530	6210	8870	8791.02	6.08	0	772	8956	8912	8866	8822	8776	8935	8845	1190	2660	5000	6740	10	1	23800576	2106	119.59	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.64	8760	20241128	1.03	11590	-23.64	20240523	8760	1.03	20241128	11590	-23.64	20240523	8760	1.03	20241128	0.76	N	213500	5000	1190 억	1446167	N	N	106	N	N
154	20241203	160922	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	10	2	0.11	295067770	33329	94.37	8820	8910	8820	11510	6210	8860	8853.18	6.10	0	537	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2111	119.86	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.47	8760	20241128	1.26	11590	-23.47	20240523	8760	1.26	20241128	11590	-23.47	20240523	8760	1.26	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	106	N	N
155	20241203	150957	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-10	5	-0.11	287337950	32458	91.90	8820	8910	8820	11510	6210	8860	8852.61	6.10	0	843	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2106	119.59	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.64	8760	20241128	1.03	11590	-23.64	20240523	8760	1.03	20241128	11590	-23.64	20240523	8760	1.03	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
156	20241203	140938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	30	2	0.34	251456630	28416	80.46	8820	8910	8820	11510	6210	8860	8849.12	6.10	0	-367	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2116	120.14	0.29	12	0.12	74.00	30431.00	11590	20240523	-23.30	8760	20241128	1.48	11590	-23.30	20240523	8760	1.48	20241128	11590	-23.30	20240523	8760	1.48	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
157	20241203	130940	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8860	0	3	0.00	219806610	24850	70.36	8820	8910	8820	11510	6210	8860	8845.34	6.10	0	-672	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2109	119.73	0.29	12	0.10	74.00	30431.00	11590	20240523	-23.55	8760	20241128	1.14	11590	-23.55	20240523	8760	1.14	20241128	11590	-23.55	20240523	8760	1.14	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
158	20241203	120952	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8840	-20	5	-0.23	188753420	21342	60.43	8820	8910	8820	11510	6210	8860	8844.22	6.10	0	-421	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2104	119.46	0.29	12	0.09	74.00	30431.00	11590	20240523	-23.73	8760	20241128	0.91	11590	-23.73	20240523	8760	0.91	20241128	11590	-23.73	20240523	8760	0.91	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
159	20241203	110934	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8850	-10	5	-0.11	101409360	11462	32.45	8820	8910	8820	11510	6210	8860	8847.44	6.10	0	-106	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2106	119.59	0.29	12	0.05	74.00	30431.00	11590	20240523	-23.64	8760	20241128	1.03	11590	-23.64	20240523	8760	1.03	20241128	11590	-23.64	20240523	8760	1.03	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
160	20241203	100919	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8860	0	3	0.00	50808640	5745	16.27	8820	8910	8820	11510	6210	8860	8843.98	6.10	0	312	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2109	119.73	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.55	8760	20241128	1.14	11590	-23.55	20240523	8760	1.14	20241128	11590	-23.55	20240523	8760	1.14	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
161	20241203	090910	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8910	50	2	0.56	7139860	808	2.29	8820	8910	8820	11510	6210	8860	8836.46	6.10	0	18	9140	9000	8910	8770	8680	8955	8725	1190	2650	5000	6730	10	1	23800576	2121	120.41	0.29	12	0.00	74.00	30431.00	11590	20240523	-23.12	8760	20241128	1.71	11590	-23.12	20240523	8760	1.71	20241128	11590	-23.12	20240523	8760	1.71	20241128	0.76	N	213500	5000	1190 억	1451321	N	N	27	N	N
162	20241202	160857	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8860	-110	5	-1.23	313175020	35294	214.37	8980	9050	8820	11660	6280	8970	8873.32	6.14	0	-5085	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2109	119.73	0.29	12	0.15	74.00	30431.00	11590	20240523	-23.55	8760	20241128	1.14	11590	-23.55	20240523	8760	1.14	20241128	11590	-23.55	20240523	8760	1.14	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	27	N	N
163	20241202	151004	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8840	-130	5	-1.45	306031440	34487	209.47	8980	9050	8820	11660	6280	8970	8873.82	6.14	0	-4923	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2104	119.46	0.29	12	0.14	74.00	30431.00	11590	20240523	-23.73	8760	20241128	0.91	11590	-23.73	20240523	8760	0.91	20241128	11590	-23.73	20240523	8760	0.91	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N
164	20241202	140925	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8880	-90	5	-1.00	259085370	29188	177.28	8980	9050	8820	11660	6280	8970	8876.43	6.14	0	-2986	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2113	120.00	0.29	12	0.12	74.00	30431.00	11590	20240523	-23.38	8760	20241128	1.37	11590	-23.38	20240523	8760	1.37	20241128	11590	-23.38	20240523	8760	1.37	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N
165	20241202	130908	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8890	-80	5	-0.89	175906210	19799	120.26	8980	9050	8840	11660	6280	8970	8884.60	6.14	0	-2819	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2116	120.14	0.29	12	0.08	74.00	30431.00	11590	20240523	-23.30	8760	20241128	1.48	11590	-23.30	20240523	8760	1.48	20241128	11590	-23.30	20240523	8760	1.48	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N
166	20241202	120927	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8870	-100	5	-1.11	145464940	16361	99.37	8980	9050	8840	11660	6280	8970	8890.96	6.14	0	-1590	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2111	119.86	0.29	12	0.07	74.00	30431.00	11590	20240523	-23.47	8760	20241128	1.26	11590	-23.47	20240523	8760	1.26	20241128	11590	-23.47	20240523	8760	1.26	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N
167	20241202	110836	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8920	-50	5	-0.56	33997260	3798	23.07	8980	9050	8910	11660	6280	8970	8951.36	6.14	0	-1331	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2123	120.54	0.29	12	0.02	74.00	30431.00	11590	20240523	-23.04	8760	20241128	1.83	11590	-23.04	20240523	8760	1.83	20241128	11590	-23.04	20240523	8760	1.83	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N
168	20241202	100849	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	8930	-40	5	-0.45	21769290	2428	14.75	8980	9050	8930	11660	6280	8970	8965.93	6.14	0	-728	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2125	120.68	0.29	12	0.01	74.00	30431.00	11590	20240523	-22.95	8760	20241128	1.94	11590	-22.95	20240523	8760	1.94	20241128	11590	-22.95	20240523	8760	1.94	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N
169	20241202	090845	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9000	30	2	0.33	2775160	308	1.87	8980	9050	8980	11660	6280	8970	9010.26	6.14	0	-101	9170	9070	9000	8900	8830	9035	8865	1190	2690	5000	6810	10	1	23800576	2142	121.62	0.30	12	0.00	74.00	30431.00	11590	20240523	-22.35	8760	20241128	2.74	11590	-22.35	20240523	8760	2.74	20241128	11590	-22.35	20240523	8760	2.74	20241128	0.77	N	213500	5000	1190 억	1460392	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History