KissMeData/008250/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160242	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
3	20231229	150241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
4	20231229	140240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
5	20231229	130241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
6	20231229	120240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
7	20231229	110233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
8	20231229	100235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
9	20231229	090234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	87677390	13568	172.64	6530	6530	6450	8480	4580	6530	6461.92	4.13	-323	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452433	N	N	1	N	N
10	20231228	160233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	86996990	13463	171.31	6530	6530	6450	8480	4580	6530	6461.92	4.13	0	-180	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
11	20231228	150235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6470	-60	5	-0.92	82480430	12766	162.44	6530	6530	6450	8480	4580	6530	6460.95	4.13	0	-173	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	709	13.23	0.35	12	0.12	489.00	18541.00	8900	20230327	-27.30	6040	20231023	7.12	8900	-27.30	20230327	6040	7.12	20231023	8900	-27.30	20230327	6040	7.12	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
12	20231228	140234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6470	-60	5	-0.92	73717770	11413	145.22	6530	6530	6450	8480	4580	6530	6459.11	4.13	0	-47	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	709	13.23	0.35	12	0.10	489.00	18541.00	8900	20230327	-27.30	6040	20231023	7.12	8900	-27.30	20230327	6040	7.12	20231023	8900	-27.30	20230327	6040	7.12	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
13	20231228	130232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6470	-60	5	-0.92	65173550	10090	128.39	6530	6530	6450	8480	4580	6530	6459.22	4.13	0	-48	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	709	13.23	0.35	12	0.09	489.00	18541.00	8900	20230327	-27.30	6040	20231023	7.12	8900	-27.30	20230327	6040	7.12	20231023	8900	-27.30	20230327	6040	7.12	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
14	20231228	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6450	-80	5	-1.23	58084050	8993	114.43	6530	6530	6450	8480	4580	6530	6458.81	4.13	0	152	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	706	13.19	0.35	12	0.08	489.00	18541.00	8900	20230327	-27.53	6040	20231023	6.79	8900	-27.53	20230327	6040	6.79	20231023	8900	-27.53	20230327	6040	6.79	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
15	20231228	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6480	-50	5	-0.77	10099990	1557	19.81	6530	6530	6470	8480	4580	6530	6486.83	4.13	0	7	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	710	13.25	0.35	12	0.01	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
16	20231228	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6500	-30	5	-0.46	2493000	383	4.87	6530	6530	6480	8480	4580	6530	6509.14	4.13	0	-129	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	712	13.29	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
17	20231228	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6530	0	3	0.00	1155610	177	2.25	6530	6530	6520	8480	4580	6530	6528.87	4.13	0	-20	6670	6600	6540	6470	6410	6570	6440	548	1950	5000	4700	10	1	10952635	715	13.35	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.63	6040	20231023	8.11	8900	-26.63	20230327	6040	8.11	20231023	8900	-26.63	20230327	6040	8.11	20231023	2.11	N	008250	5000	547 억	452756	N	N	1	N	N
18	20231227	160232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6530	-70	5	-1.06	51206460	7859	85.39	6600	6610	6480	8580	4620	6600	6515.65	4.08	0	-685	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	715	13.35	0.35	12	0.07	489.00	18541.00	8900	20230327	-26.63	6040	20231023	8.11	8900	-26.63	20230327	6040	8.11	20231023	8900	-26.63	20230327	6040	8.11	20231023	2.12	N	008250	5000	547 억	447297	N	N	1	N	N
19	20231227	150234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6510	-90	5	-1.36	49817130	7646	83.07	6600	6610	6480	8580	4620	6600	6515.45	4.08	0	-675	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	713	13.31	0.35	12	0.07	489.00	18541.00	8900	20230327	-26.85	6040	20231023	7.78	8900	-26.85	20230327	6040	7.78	20231023	8900	-26.85	20230327	6040	7.78	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
20	20231227	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6500	-100	5	-1.52	39320550	6033	65.55	6600	6610	6480	8580	4620	6600	6517.58	4.08	0	-582	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	712	13.29	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
21	20231227	130232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6500	-100	5	-1.52	37721620	5787	62.87	6600	6610	6480	8580	4620	6600	6518.34	4.08	0	-563	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	712	13.29	0.35	12	0.05	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
22	20231227	120231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6500	-100	5	-1.52	28779390	4411	47.92	6600	6610	6500	8580	4620	6600	6524.46	4.08	0	-423	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	712	13.29	0.35	12	0.04	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
23	20231227	110233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6530	-70	5	-1.06	21251060	3254	35.35	6600	6610	6500	8580	4620	6600	6530.75	4.08	0	-448	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	715	13.35	0.35	12	0.03	489.00	18541.00	8900	20230327	-26.63	6040	20231023	8.11	8900	-26.63	20230327	6040	8.11	20231023	8900	-26.63	20230327	6040	8.11	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
24	20231227	100233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6530	-70	5	-1.06	13566080	2073	22.52	6600	6610	6510	8580	4620	6600	6544.18	4.08	0	-423	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	715	13.35	0.35	12	0.02	489.00	18541.00	8900	20230327	-26.63	6040	20231023	8.11	8900	-26.63	20230327	6040	8.11	20231023	8900	-26.63	20230327	6040	8.11	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
25	20231227	090233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	0	3	0.00	488410	74	0.80	6600	6610	6600	8580	4620	6600	6600.14	4.08	0	0	6693	6646	6623	6576	6553	6635	6565	548	1980	5000	4750	10	1	10952635	723	13.50	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.12	N	008250	5000	547 억	447297	N	N	0	N	N
26	20231226	160233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-110	5	-1.64	60473700	9132	74.05	6630	6670	6600	8720	4700	6710	6622.17	4.09	0	-991	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	723	13.50	0.36	12	0.08	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
27	20231226	150231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	-60	5	-0.89	41936690	6326	51.30	6630	6670	6600	8720	4700	6710	6629.26	4.09	0	-921	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	728	13.60	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
28	20231226	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	-60	5	-0.89	39785460	6002	48.67	6630	6670	6600	8720	4700	6710	6628.70	4.09	0	-919	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	728	13.60	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
29	20231226	130233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	-60	5	-0.89	35985260	5430	44.03	6630	6670	6600	8720	4700	6710	6627.12	4.09	0	-919	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	728	13.60	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
30	20231226	120233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	-70	5	-1.04	33992880	5130	41.60	6630	6670	6600	8720	4700	6710	6626.29	4.09	0	-804	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	727	13.58	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
31	20231226	110234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	-80	5	-1.19	17126150	2578	20.90	6630	6670	6600	8720	4700	6710	6643.19	4.09	0	-765	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	726	13.56	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
32	20231226	100233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	-80	5	-1.19	14571590	2193	17.78	6630	6670	6600	8720	4700	6710	6644.59	4.09	0	-735	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	726	13.56	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
33	20231226	090234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-110	5	-1.64	4079900	616	5.00	6630	6630	6600	8720	4700	6710	6623.21	4.09	0	-1	6770	6740	6710	6680	6650	6740	6680	548	2010	5000	4830	10	1	10952635	723	13.50	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	448322	N	N	0	N	N
34	20231222	160230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	0	3	0.00	82618310	12331	112.00	6710	6740	6680	8720	4700	6710	6700.05	4.10	0	-621	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	735	13.72	0.36	12	0.11	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
35	20231222	150230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	0	3	0.00	69993740	10447	94.89	6710	6740	6680	8720	4700	6710	6699.89	4.10	0	-606	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	735	13.72	0.36	12	0.10	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
36	20231222	140230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	0	3	0.00	62759990	9368	85.09	6710	6740	6680	8720	4700	6710	6699.40	4.10	0	-470	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	735	13.72	0.36	12	0.09	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
37	20231222	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	0	3	0.00	57912790	8645	78.52	6710	6740	6680	8720	4700	6710	6698.99	4.10	0	-381	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	735	13.72	0.36	12	0.08	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
38	20231222	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6680	-30	5	-0.45	39512260	5898	53.57	6710	6740	6680	8720	4700	6710	6699.26	4.10	0	-371	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	732	13.66	0.36	12	0.05	489.00	18541.00	8900	20230327	-24.94	6040	20231023	10.60	8900	-24.94	20230327	6040	10.60	20231023	8900	-24.94	20230327	6040	10.60	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
39	20231222	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	0	3	0.00	14033500	2091	18.99	6710	6740	6680	8720	4700	6710	6711.38	4.10	0	-294	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	735	13.72	0.36	12	0.02	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
40	20231222	100229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6730	20	2	0.30	7448630	1110	10.08	6710	6740	6680	8720	4700	6710	6710.48	4.10	0	-173	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	737	13.76	0.36	12	0.01	489.00	18541.00	8900	20230327	-24.38	6040	20231023	11.42	8900	-24.38	20230327	6040	11.42	20231023	8900	-24.38	20230327	6040	11.42	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
41	20231222	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	0	3	0.00	335500	50	0.45	6710	6710	6710	8720	4700	6710	6710.00	4.10	0	0	6830	6770	6700	6640	6570	6800	6670	548	2010	5000	4830	10	1	10952635	735	13.72	0.36	12	0.00	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448945	N	N	0	N	N
42	20231221	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	60	2	0.90	73371300	10945	94.98	6650	6760	6630	8640	4660	6650	6703.64	4.09	0	392	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	735	13.72	0.36	12	0.10	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
43	20231221	150230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6720	70	2	1.05	68888980	10277	89.19	6650	6760	6630	8640	4660	6650	6703.22	4.09	0	424	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	736	13.74	0.36	12	0.09	489.00	18541.00	8900	20230327	-24.49	6040	20231023	11.26	8900	-24.49	20230327	6040	11.26	20231023	8900	-24.49	20230327	6040	11.26	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
44	20231221	140228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6710	60	2	0.90	60231610	8987	77.99	6650	6760	6630	8640	4660	6650	6702.08	4.09	0	506	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	735	13.72	0.36	12	0.08	489.00	18541.00	8900	20230327	-24.61	6040	20231023	11.09	8900	-24.61	20230327	6040	11.09	20231023	8900	-24.61	20230327	6040	11.09	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
45	20231221	130229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6700	50	2	0.75	27387030	4101	35.59	6650	6710	6630	8640	4660	6650	6678.13	4.09	0	32	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	734	13.70	0.36	12	0.04	489.00	18541.00	8900	20230327	-24.72	6040	20231023	10.93	8900	-24.72	20230327	6040	10.93	20231023	8900	-24.72	20230327	6040	10.93	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
46	20231221	120229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	-20	5	-0.30	6815270	1025	8.90	6650	6670	6630	8640	4660	6650	6649.04	4.09	0	-112	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	726	13.56	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
47	20231221	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	0	3	0.00	3082750	463	4.02	6650	6670	6630	8640	4660	6650	6658.21	4.09	0	-112	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	728	13.60	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
48	20231221	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6660	10	2	0.15	1584150	238	2.07	6650	6660	6630	8640	4660	6650	6656.09	4.09	0	0	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	729	13.62	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.17	6040	20231023	10.26	8900	-25.17	20230327	6040	10.26	20231023	8900	-25.17	20230327	6040	10.26	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
49	20231221	090229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	0	3	0.00	13300	2	0.02	6650	6650	6650	8640	4660	6650	6650.00	4.09	0	0	6736	6692	6636	6592	6536	6715	6615	548	1990	5000	4780	10	1	10952635	728	13.60	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448273	N	N	0	N	N
50	20231220	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	40	2	0.61	76391520	11523	288.22	6590	6680	6580	8590	4630	6610	6629.48	4.10	0	-197	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	728	13.60	0.36	12	0.11	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
51	20231220	150240	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	40	2	0.61	73891110	11147	278.81	6590	6680	6580	8590	4630	6610	6628.79	4.10	0	-200	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	728	13.60	0.36	12	0.10	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
52	20231220	140244	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6660	50	2	0.76	67182630	10138	253.58	6590	6680	6580	8590	4630	6610	6626.81	4.10	0	-316	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	729	13.62	0.36	12	0.09	489.00	18541.00	8900	20230327	-25.17	6040	20231023	10.26	8900	-25.17	20230327	6040	10.26	20231023	8900	-25.17	20230327	6040	10.26	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
53	20231220	130241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6660	50	2	0.76	64651830	9758	244.07	6590	6680	6580	8590	4630	6610	6625.52	4.10	0	-489	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	729	13.62	0.36	12	0.09	489.00	18541.00	8900	20230327	-25.17	6040	20231023	10.26	8900	-25.17	20230327	6040	10.26	20231023	8900	-25.17	20230327	6040	10.26	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
54	20231220	120227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	30	2	0.45	55722820	8415	210.48	6590	6680	6580	8590	4630	6610	6621.84	4.10	0	-505	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	727	13.58	0.36	12	0.08	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
55	20231220	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	40	2	0.61	55357280	8360	209.10	6590	6680	6580	8590	4630	6610	6621.68	4.10	0	-506	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	728	13.60	0.36	12	0.08	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
56	20231220	100228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	30	2	0.45	46333640	7003	175.16	6590	6680	6580	8590	4630	6610	6616.26	4.10	0	-555	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	727	13.58	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
57	20231220	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	-20	5	-0.30	6991990	1061	26.54	6590	6590	6590	8590	4630	6610	6590.00	4.10	0	0	6696	6652	6626	6582	6556	6640	6570	548	1980	5000	4750	10	1	10952635	722	13.48	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.14	N	008250	5000	547 억	448524	N	N	0	N	N
58	20231219	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	-30	5	-0.45	26278730	3976	26.75	6670	6670	6600	8630	4650	6640	6609.34	4.10	0	-897	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	724	13.52	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
59	20231219	150229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-40	5	-0.60	24832720	3757	25.28	6670	6670	6600	8630	4650	6640	6609.72	4.10	0	-797	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	723	13.50	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
60	20231219	140229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-40	5	-0.60	16659980	2519	16.95	6670	6670	6600	8630	4650	6640	6613.73	4.10	0	-136	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	723	13.50	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
61	20231219	130229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	0	3	0.00	10188830	1540	10.36	6670	6670	6600	8630	4650	6640	6616.12	4.10	0	13	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	727	13.58	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
62	20231219	120230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	10	2	0.15	9041780	1367	9.20	6670	6670	6600	8630	4650	6640	6614.32	4.10	0	13	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	728	13.60	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
63	20231219	110230	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	10	2	0.15	7659930	1158	7.79	6670	6670	6600	8630	4650	6640	6614.79	4.10	0	6	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	728	13.60	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
64	20231219	100228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	-30	5	-0.45	5584030	844	5.68	6670	6670	6600	8630	4650	6640	6616.15	4.10	0	6	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	724	13.52	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
65	20231219	090228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	30	2	0.45	246790	37	0.25	6670	6670	6670	8630	4650	6640	6670.00	4.10	0	37	6753	6696	6623	6566	6493	6725	6595	548	1990	5000	4780	10	1	10952635	731	13.64	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.06	6040	20231023	10.43	8900	-25.06	20230327	6040	10.43	20231023	8900	-25.06	20230327	6040	10.43	20231023	2.14	N	008250	5000	547 억	449387	N	N	0	N	N
66	20231218	160229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	30	2	0.45	98130070	14864	148.21	6570	6680	6550	8590	4630	6610	6601.86	4.11	0	197	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	727	13.58	0.36	12	0.14	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
67	20231218	150228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-10	5	-0.15	96436850	14609	145.67	6570	6680	6550	8590	4630	6610	6601.19	4.11	0	197	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	723	13.50	0.36	12	0.13	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
68	20231218	140228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	0	3	0.00	66512120	10078	100.49	6570	6680	6550	8590	4630	6610	6599.73	4.11	0	-416	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	724	13.52	0.36	12	0.09	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
69	20231218	130228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	0	3	0.00	61579940	9334	93.07	6570	6680	6550	8590	4630	6610	6597.38	4.11	0	-376	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	724	13.52	0.36	12	0.09	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
70	20231218	120226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	-30	5	-0.45	38763410	5880	58.63	6570	6680	6550	8590	4630	6610	6592.42	4.11	0	-189	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	721	13.46	0.35	12	0.05	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
71	20231218	110227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	-30	5	-0.45	20446430	3101	30.92	6570	6680	6550	8590	4630	6610	6593.50	4.11	0	-588	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	721	13.46	0.35	12	0.03	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
72	20231218	100227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	10	2	0.15	15178020	2306	22.99	6570	6680	6550	8590	4630	6610	6581.97	4.11	0	-581	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	725	13.54	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
73	20231218	090225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6570	-40	5	-0.61	1268010	193	1.92	6570	6570	6570	8590	4630	6610	6570.00	4.11	0	0	6723	6666	6593	6536	6463	6675	6545	548	1980	5000	4750	10	1	10952635	720	13.44	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.18	6040	20231023	8.77	8900	-26.18	20230327	6040	8.77	20231023	8900	-26.18	20230327	6040	8.77	20231023	2.14	N	008250	5000	547 억	449818	N	N	0	N	N
74	20231215	160226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	10	2	0.15	65951320	10027	164.22	6610	6650	6520	8580	4620	6600	6577.35	4.11	0	-858	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	724	13.52	0.36	12	0.09	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
75	20231215	150228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	-10	5	-0.15	64788670	9850	161.32	6610	6650	6520	8580	4620	6600	6577.53	4.11	0	-750	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	722	13.48	0.36	12	0.09	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
76	20231215	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6570	-30	5	-0.45	63671640	9680	158.53	6610	6650	6520	8580	4620	6600	6577.65	4.11	0	-750	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	720	13.44	0.35	12	0.09	489.00	18541.00	8900	20230327	-26.18	6040	20231023	8.77	8900	-26.18	20230327	6040	8.77	20231023	8900	-26.18	20230327	6040	8.77	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
77	20231215	130226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6560	-40	5	-0.61	41999070	6376	104.42	6610	6650	6550	8580	4620	6600	6587.06	4.11	0	-347	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	718	13.42	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
78	20231215	120226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	10	2	0.15	13570640	2051	33.59	6610	6650	6590	8580	4620	6600	6616.60	4.11	0	-347	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	724	13.52	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
79	20231215	110227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	20	2	0.30	10078210	1523	24.94	6610	6650	6590	8580	4620	6600	6617.34	4.11	0	-254	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	725	13.54	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
80	20231215	100228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	10	2	0.15	3535120	535	8.76	6610	6650	6590	8580	4620	6600	6607.70	4.11	0	-182	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	724	13.52	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
81	20231215	090226	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	10	2	0.15	72710	11	0.18	6610	6610	6610	8580	4620	6600	6610.00	4.11	0	0	6753	6676	6623	6546	6493	6650	6520	548	1980	5000	4750	10	1	10952635	724	13.52	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	450697	N	N	0	N	N
82	20231214	160227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-20	5	-0.30	40423040	6103	78.43	6630	6700	6570	8600	4640	6620	6623.49	4.13	0	-2008	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	723	13.50	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
83	20231214	150232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	0	3	0.00	24721850	3735	48.00	6630	6700	6570	8600	4640	6620	6618.97	4.13	0	-1471	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	725	13.54	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
84	20231214	140233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	10	2	0.15	22733100	3435	44.15	6630	6700	6570	8600	4640	6620	6618.08	4.13	0	-1205	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	726	13.56	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
85	20231214	130232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	-30	5	-0.45	18375110	2778	35.70	6630	6700	6570	8600	4640	6620	6614.51	4.13	0	-944	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	722	13.48	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
86	20231214	120235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	0	3	0.00	15132830	2286	29.38	6630	6700	6570	8600	4640	6620	6619.79	4.13	0	-944	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	725	13.54	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
87	20231214	110229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	20	2	0.30	14187810	2143	27.54	6630	6700	6570	8600	4640	6620	6620.54	4.13	0	-822	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	727	13.58	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
88	20231214	100225	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	0	3	0.00	6943840	1048	13.47	6630	6700	6570	8600	4640	6620	6625.80	4.13	0	-292	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	725	13.54	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
89	20231214	090217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6570	-50	5	-0.76	1386370	210	2.70	6630	6630	6570	8600	4640	6620	6601.76	4.13	0	-1	6733	6676	6623	6566	6513	6650	6540	548	1980	5000	4760	10	1	10952635	720	13.44	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.18	6040	20231023	8.77	8900	-26.18	20230327	6040	8.77	20231023	8900	-26.18	20230327	6040	8.77	20231023	2.14	N	008250	5000	547 억	452657	N	N	0	N	N
90	20231213	160224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	0	3	0.00	51469280	7781	117.31	6660	6680	6570	8600	4640	6620	6614.74	4.16	0	-2236	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	725	13.54	0.36	12	0.07	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
91	20231213	150231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	-10	5	-0.15	43735890	6607	99.61	6660	6680	6590	8600	4640	6620	6619.63	4.16	0	-2088	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	724	13.52	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
92	20231213	140232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	-30	5	-0.45	43068060	6506	98.09	6660	6680	6590	8600	4640	6620	6619.74	4.16	0	-2045	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	722	13.48	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
93	20231213	130229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	-30	5	-0.45	38258950	5778	87.11	6660	6680	6590	8600	4640	6620	6621.49	4.16	0	-2058	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	722	13.48	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
94	20231213	120228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-20	5	-0.30	34960330	5278	79.57	6660	6680	6590	8600	4640	6620	6623.78	4.16	0	-1857	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	723	13.50	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
95	20231213	110228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-20	5	-0.30	29837680	4502	67.87	6660	6680	6590	8600	4640	6620	6627.65	4.16	0	-1717	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	723	13.50	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
96	20231213	100231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	-30	5	-0.45	21750130	3275	49.37	6660	6680	6590	8600	4640	6620	6641.26	4.16	0	-1343	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	722	13.48	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
97	20231213	090227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6660	40	2	0.60	472860	71	1.07	6660	6660	6660	8600	4640	6620	6660.00	4.16	0	0	6693	6656	6613	6576	6533	6675	6595	548	1980	5000	4760	10	1	10952635	729	13.62	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.17	6040	20231023	10.26	8900	-25.17	20230327	6040	10.26	20231023	8900	-25.17	20230327	6040	10.26	20231023	2.14	N	008250	5000	547 억	455413	N	N	0	N	N
98	20231212	160219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	40	2	0.61	43848600	6633	85.94	6570	6650	6570	8550	4610	6580	6610.68	4.17	0	-1569	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	725	13.54	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
99	20231212	150224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	20	2	0.30	36858210	5575	72.23	6570	6650	6570	8550	4610	6580	6611.35	4.17	0	-1425	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	723	13.50	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
100	20231212	140218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	30	2	0.46	30338130	4587	59.43	6570	6650	6570	8550	4610	6580	6613.95	4.17	0	-1408	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	724	13.52	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
101	20231212	130216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	20	2	0.30	28173860	4259	55.18	6570	6650	6570	8550	4610	6580	6615.15	4.17	0	-1323	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	723	13.50	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
102	20231212	120215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	70	2	1.06	19222830	2905	37.64	6570	6650	6570	8550	4610	6580	6617.18	4.17	0	-859	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	728	13.60	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
103	20231212	110217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	30	2	0.46	14588210	2205	28.57	6570	6640	6570	8550	4610	6580	6616.00	4.17	0	-694	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	724	13.52	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
104	20231212	100224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	40	2	0.61	11350090	1714	22.21	6570	6640	6570	8550	4610	6580	6622.04	4.17	0	-672	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	725	13.54	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
105	20231212	090221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6570	-10	5	-0.15	788420	120	1.55	6570	6570	6570	8550	4610	6580	6570.00	4.17	0	0	6673	6626	6593	6546	6513	6610	6530	548	1970	5000	4730	10	1	10952635	720	13.44	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.18	6040	20231023	8.77	8900	-26.18	20230327	6040	8.77	20231023	8900	-26.18	20230327	6040	8.77	20231023	2.14	N	008250	5000	547 억	456935	N	N	0	N	N
106	20231211	160223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	20	2	0.30	50574620	7669	83.93	6590	6640	6560	8520	4600	6560	6594.88	4.17	-2802	-2171	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	721	13.46	0.35	12	0.07	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
107	20231211	150222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	20	2	0.30	46586030	7063	77.30	6590	6640	6560	8520	4600	6560	6595.79	4.17	-2802	-2146	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	721	13.46	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
108	20231211	140222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	30	2	0.46	34816000	5277	57.75	6590	6640	6560	8520	4600	6560	6597.69	4.17	-2802	-1710	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	722	13.48	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
109	20231211	130223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	40	2	0.61	28131220	4263	46.66	6590	6640	6560	8520	4600	6560	6598.93	4.17	-2802	-1430	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	723	13.50	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
110	20231211	120223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	20	2	0.30	23874560	3618	39.60	6590	6640	6560	8520	4600	6560	6598.83	4.17	-2802	-1396	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	721	13.46	0.35	12	0.03	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
111	20231211	110222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	20	2	0.30	22418260	3397	37.18	6590	6640	6560	8520	4600	6560	6599.43	4.17	-2802	-1310	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	721	13.46	0.35	12	0.03	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
112	20231211	100222	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	50	2	0.76	21379810	3240	35.46	6590	6640	6560	8520	4600	6560	6598.71	4.17	-2802	-1270	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	724	13.52	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
113	20231211	090223	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6590	30	2	0.46	151570	23	0.25	6590	6590	6590	8520	4600	6560	6590.00	4.17	-2802	0	6706	6632	6516	6442	6326	6670	6480	548	1960	5000	4720	10	1	10952635	722	13.48	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.96	6040	20231023	9.11	8900	-25.96	20230327	6040	9.11	20231023	8900	-25.96	20230327	6040	9.11	20231023	2.17	N	008250	5000	547 억	456304	N	N	0	N	N
114	20231208	160220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6560	90	2	1.39	59384320	9128	103.98	6470	6590	6400	8410	4530	6470	6505.73	4.17	0	2837	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	718	13.42	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
115	20231208	150221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6560	90	2	1.39	58498720	8993	102.44	6470	6590	6400	8410	4530	6470	6504.92	4.17	0	2837	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	718	13.42	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
116	20231208	140220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6550	80	2	1.24	51044100	7853	89.45	6470	6590	6400	8410	4530	6470	6499.95	4.17	0	2578	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	717	13.39	0.35	12	0.07	489.00	18541.00	8900	20230327	-26.40	6040	20231023	8.44	8900	-26.40	20230327	6040	8.44	20231023	8900	-26.40	20230327	6040	8.44	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
117	20231208	130219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6540	70	2	1.08	42786280	6592	75.09	6470	6590	6400	8410	4530	6470	6490.64	4.17	0	2149	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	716	13.37	0.35	12	0.06	489.00	18541.00	8900	20230327	-26.52	6040	20231023	8.28	8900	-26.52	20230327	6040	8.28	20231023	8900	-26.52	20230327	6040	8.28	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
118	20231208	120219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6560	90	2	1.39	34593680	5340	60.83	6470	6590	6400	8410	4530	6470	6478.22	4.17	0	2235	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	718	13.42	0.35	12	0.05	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
119	20231208	110220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6560	90	2	1.39	31931640	4934	56.20	6470	6590	6400	8410	4530	6470	6471.76	4.17	0	2305	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	718	13.42	0.35	12	0.05	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
120	20231208	100221	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6520	50	2	0.77	27309800	4230	48.18	6470	6520	6400	8410	4530	6470	6456.22	4.17	0	2441	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	714	13.33	0.35	12	0.04	489.00	18541.00	8900	20230327	-26.74	6040	20231023	7.95	8900	-26.74	20230327	6040	7.95	20231023	8900	-26.74	20230327	6040	7.95	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
121	20231208	090219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6470	0	3	0.00	90580	14	0.16	6470	6470	6470	8410	4530	6470	6470.00	4.17	0	0	6576	6522	6446	6392	6316	6485	6355	548	1940	5000	4650	10	1	10952635	709	13.23	0.35	12	0.00	489.00	18541.00	8900	20230327	-27.30	6040	20231023	7.12	8900	-27.30	20230327	6040	7.12	20231023	8900	-27.30	20230327	6040	7.12	20231023	2.20	N	008250	5000	547 억	456304	N	N	1	N	N
122	20231207	160219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6470	-30	5	-0.46	55512590	8628	49.90	6500	6500	6370	8450	4550	6500	6433.88	4.16	0	755	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	709	13.23	0.35	12	0.08	489.00	18541.00	8900	20230327	-27.30	6040	20231023	7.12	8900	-27.30	20230327	6040	7.12	20231023	8900	-27.30	20230327	6040	7.12	20231023	2.20	N	008250	5000	547 억	455695	N	N	1	N	N
123	20231207	150220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6500	0	3	0.00	53791260	8362	48.36	6500	6500	6370	8450	4550	6500	6432.82	4.16	0	685	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	712	13.29	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
124	20231207	140220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6480	-20	5	-0.31	46339580	7213	41.72	6500	6500	6370	8450	4550	6500	6424.45	4.16	0	686	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	710	13.25	0.35	12	0.07	489.00	18541.00	8900	20230327	-27.19	6040	20231023	7.28	8900	-27.19	20230327	6040	7.28	20231023	8900	-27.19	20230327	6040	7.28	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
125	20231207	130217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6450	-50	5	-0.77	45977310	7157	41.39	6500	6500	6370	8450	4550	6500	6424.10	4.16	0	686	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	706	13.19	0.35	12	0.07	489.00	18541.00	8900	20230327	-27.53	6040	20231023	6.79	8900	-27.53	20230327	6040	6.79	20231023	8900	-27.53	20230327	6040	6.79	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
126	20231207	120219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6460	-40	5	-0.62	44467570	6923	40.04	6500	6500	6370	8450	4550	6500	6423.16	4.16	0	683	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	708	13.21	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.42	6040	20231023	6.95	8900	-27.42	20230327	6040	6.95	20231023	8900	-27.42	20230327	6040	6.95	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
127	20231207	110216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6440	-60	5	-0.92	39695380	6184	35.77	6500	6500	6370	8450	4550	6500	6419.05	4.16	0	1094	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	705	13.17	0.35	12	0.06	489.00	18541.00	8900	20230327	-27.64	6040	20231023	6.62	8900	-27.64	20230327	6040	6.62	20231023	8900	-27.64	20230327	6040	6.62	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
128	20231207	100218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6430	-70	5	-1.08	34639670	5398	31.22	6500	6500	6370	8450	4550	6500	6417.13	4.16	0	1057	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	704	13.15	0.35	12	0.05	489.00	18541.00	8900	20230327	-27.75	6040	20231023	6.46	8900	-27.75	20230327	6040	6.46	20231023	8900	-27.75	20230327	6040	6.46	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
129	20231207	090219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6500	0	3	0.00	1209000	186	1.08	6500	6500	6500	8450	4550	6500	6500.00	4.16	0	0	6900	6700	6550	6350	6200	6625	6275	548	1950	5000	4680	10	1	10952635	712	13.29	0.35	12	0.00	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.20	N	008250	5000	547 억	455695	N	N	6	N	N
130	20231206	160214	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6500	-50	5	-0.76	111753390	17180	332.43	6750	6750	6400	8510	4590	6550	6504.85	4.14	0	2676	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	712	13.29	0.35	12	0.16	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.19	N	008250	5000	547 억	452946	N	N	6	N	N
131	20231206	150220	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6490	-60	5	-0.92	103041750	15840	306.50	6750	6750	6400	8510	4590	6550	6505.16	4.14	0	2000	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	711	13.27	0.35	12	0.14	489.00	18541.00	8900	20230327	-27.08	6040	20231023	7.45	8900	-27.08	20230327	6040	7.45	20231023	8900	-27.08	20230327	6040	7.45	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
132	20231206	140217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6570	20	2	0.31	60518830	9275	179.47	6750	6750	6490	8510	4590	6550	6524.94	4.14	0	1475	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	720	13.44	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.18	6040	20231023	8.77	8900	-26.18	20230327	6040	8.77	20231023	8900	-26.18	20230327	6040	8.77	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
133	20231206	130217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6580	30	2	0.46	58422580	8955	173.28	6750	6750	6490	8510	4590	6550	6524.02	4.14	0	1486	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	721	13.46	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.07	6040	20231023	8.94	8900	-26.07	20230327	6040	8.94	20231023	8900	-26.07	20230327	6040	8.94	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
134	20231206	120215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6550	0	3	0.00	54029260	8285	160.31	6750	6750	6490	8510	4590	6550	6521.33	4.14	0	1486	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	717	13.39	0.35	12	0.08	489.00	18541.00	8900	20230327	-26.40	6040	20231023	8.44	8900	-26.40	20230327	6040	8.44	20231023	8900	-26.40	20230327	6040	8.44	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
135	20231206	110219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6560	10	2	0.15	52291200	8020	155.19	6750	6750	6490	8510	4590	6550	6520.10	4.14	0	1486	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	718	13.42	0.35	12	0.07	489.00	18541.00	8900	20230327	-26.29	6040	20231023	8.61	8900	-26.29	20230327	6040	8.61	20231023	8900	-26.29	20230327	6040	8.61	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
136	20231206	100217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6500	-50	5	-0.76	37535840	5752	111.30	6750	6750	6490	8510	4590	6550	6525.70	4.14	0	565	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	712	13.29	0.35	12	0.05	489.00	18541.00	8900	20230327	-26.97	6040	20231023	7.62	8900	-26.97	20230327	6040	7.62	20231023	8900	-26.97	20230327	6040	7.62	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
137	20231206	090218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6660	110	2	1.68	1457150	216	4.18	6750	6750	6660	8510	4590	6550	6746.06	4.14	0	-12	6670	6610	6580	6520	6490	6595	6505	548	1960	5000	4710	10	1	10952635	729	13.62	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.17	6040	20231023	10.26	8900	-25.17	20230327	6040	10.26	20231023	8900	-25.17	20230327	6040	10.26	20231023	2.19	N	008250	5000	547 억	452946	N	N	1	N	N
138	20231205	160218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6550	-80	5	-1.21	34023540	5163	78.32	6620	6640	6550	8610	4650	6630	6589.88	4.15	0	-2074	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	717	13.39	0.35	12	0.05	489.00	18541.00	8900	20230327	-26.40	6040	20231023	8.44	8900	-26.40	20230327	6040	8.44	20231023	8900	-26.40	20230327	6040	8.44	20231023	2.20	N	008250	5000	547 억	455020	N	N	1	N	N
139	20231205	150218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6570	-60	5	-0.90	28035210	4249	64.46	6620	6640	6560	8610	4650	6630	6598.07	4.15	0	-1985	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	720	13.44	0.35	12	0.04	489.00	18541.00	8900	20230327	-26.18	6040	20231023	8.77	8900	-26.18	20230327	6040	8.77	20231023	8900	-26.18	20230327	6040	8.77	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
140	20231205	140218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	0	3	0.00	14282290	2162	32.80	6620	6640	6600	8610	4650	6630	6606.05	4.15	0	-428	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	726	13.56	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
141	20231205	130218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	0	3	0.00	14275660	2161	32.78	6620	6640	6600	8610	4650	6630	6606.04	4.15	0	-428	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	726	13.56	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
142	20231205	120218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6600	-30	5	-0.45	10239830	1550	23.51	6620	6640	6600	8610	4650	6630	6606.34	4.15	0	-414	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	723	13.50	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.84	6040	20231023	9.27	8900	-25.84	20230327	6040	9.27	20231023	8900	-25.84	20230327	6040	9.27	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
143	20231205	110217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6610	-20	5	-0.30	8752680	1325	20.10	6620	6640	6600	8610	4650	6630	6605.80	4.15	0	-380	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	724	13.52	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.73	6040	20231023	9.44	8900	-25.73	20230327	6040	9.44	20231023	8900	-25.73	20230327	6040	9.44	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
144	20231205	100218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	0	3	0.00	5679740	860	13.05	6620	6640	6600	8610	4650	6630	6604.35	4.15	0	-326	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	726	13.56	0.36	12	0.01	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
145	20231205	090215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	-10	5	-0.15	463400	70	1.06	6620	6620	6620	8610	4650	6630	6620.00	4.15	0	0	6723	6676	6643	6596	6563	6660	6580	548	1980	5000	4770	10	1	10952635	725	13.54	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.20	N	008250	5000	547 억	455020	N	N	2	N	N
146	20231204	160218	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6630	-40	5	-0.60	40497790	6097	57.52	6690	6690	6610	8670	4670	6670	6642.25	4.16	0	-393	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	726	13.56	0.36	12	0.06	489.00	18541.00	8900	20230327	-25.51	6040	20231023	9.77	8900	-25.51	20230327	6040	9.77	20231023	8900	-25.51	20230327	6040	9.77	20231023	2.20	N	008250	5000	547 억	455413	N	N	2	N	N
147	20231204	150219	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	-50	5	-0.75	38339920	5771	54.45	6690	6690	6620	8670	4670	6670	6643.55	4.16	0	-376	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	725	13.54	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
148	20231204	140217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6620	-50	5	-0.75	35446460	5334	50.33	6690	6690	6620	8670	4670	6670	6645.38	4.16	0	-290	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	725	13.54	0.36	12	0.05	489.00	18541.00	8900	20230327	-25.62	6040	20231023	9.60	8900	-25.62	20230327	6040	9.60	20231023	8900	-25.62	20230327	6040	9.60	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
149	20231204	130216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	-30	5	-0.45	26792500	4028	38.00	6690	6690	6630	8670	4670	6670	6651.56	4.16	0	-188	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	727	13.58	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
150	20231204	120216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	-20	5	-0.30	24167340	3633	34.28	6690	6690	6630	8670	4670	6670	6652.17	4.16	0	-201	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	728	13.60	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
151	20231204	110217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6640	-30	5	-0.45	22789990	3426	32.32	6690	6690	6630	8670	4670	6670	6652.07	4.16	0	-223	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	727	13.58	0.36	12	0.03	489.00	18541.00	8900	20230327	-25.39	6040	20231023	9.93	8900	-25.39	20230327	6040	9.93	20231023	8900	-25.39	20230327	6040	9.93	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
152	20231204	100216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6650	-20	5	-0.30	15271360	2294	21.64	6690	6690	6630	8670	4670	6670	6657.09	4.16	0	-236	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	728	13.60	0.36	12	0.02	489.00	18541.00	8900	20230327	-25.28	6040	20231023	10.10	8900	-25.28	20230327	6040	10.10	20231023	8900	-25.28	20230327	6040	10.10	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
153	20231204	090216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	0	3	0.00	1731550	259	2.44	6690	6690	6670	8670	4670	6670	6685.52	4.16	0	-3	6763	6716	6683	6636	6603	6700	6620	548	2000	5000	4800	10	1	10952635	731	13.64	0.36	12	0.00	489.00	18541.00	8900	20230327	-25.06	6040	20231023	10.43	8900	-25.06	20230327	6040	10.43	20231023	8900	-25.06	20230327	6040	10.43	20231023	2.20	N	008250	5000	547 억	455413	N	N	0	N	N
154	20231201	160216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	0	3	0.00	70729590	10598	145.72	6710	6730	6650	8670	4670	6670	6674.25	4.15	0	339	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	731	13.64	0.36	12	0.10	489.00	18541.00	8900	20230327	-25.06	6040	20231023	10.43	8900	-25.06	20230327	6040	10.43	20231023	8900	-25.06	20230327	6040	10.43	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
155	20231201	150216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6690	20	2	0.30	63171820	9465	130.14	6710	6730	6650	8670	4670	6670	6674.25	4.15	0	339	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	733	13.68	0.36	12	0.09	489.00	18541.00	8900	20230327	-24.83	6040	20231023	10.76	8900	-24.83	20230327	6040	10.76	20231023	8900	-24.83	20230327	6040	10.76	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
156	20231201	140216	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	0	3	0.00	27205510	4070	55.96	6710	6730	6670	8670	4670	6670	6684.40	4.15	0	-104	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	731	13.64	0.36	12	0.04	489.00	18541.00	8900	20230327	-25.06	6040	20231023	10.43	8900	-25.06	20230327	6040	10.43	20231023	8900	-25.06	20230327	6040	10.43	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
157	20231201	130215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6690	20	2	0.30	24186880	3618	49.75	6710	6730	6670	8670	4670	6670	6685.15	4.15	0	-104	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	733	13.68	0.36	12	0.03	489.00	18541.00	8900	20230327	-24.83	6040	20231023	10.76	8900	-24.83	20230327	6040	10.76	20231023	8900	-24.83	20230327	6040	10.76	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
158	20231201	120217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6680	10	2	0.15	16589470	2481	34.11	6710	6730	6670	8670	4670	6670	6686.61	4.15	0	-227	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	732	13.66	0.36	12	0.02	489.00	18541.00	8900	20230327	-24.94	6040	20231023	10.60	8900	-24.94	20230327	6040	10.60	20231023	8900	-24.94	20230327	6040	10.60	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
159	20231201	110215	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6690	20	2	0.30	6975890	1042	14.33	6710	6730	6680	8670	4670	6670	6694.71	4.15	0	-227	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	733	13.68	0.36	12	0.01	489.00	18541.00	8900	20230327	-24.83	6040	20231023	10.76	8900	-24.83	20230327	6040	10.76	20231023	8900	-24.83	20230327	6040	10.76	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
160	20231201	100217	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6690	20	2	0.30	4788170	715	9.83	6710	6730	6680	8670	4670	6670	6696.74	4.15	0	-125	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	733	13.68	0.36	12	0.01	489.00	18541.00	8900	20230327	-24.83	6040	20231023	10.76	8900	-24.83	20230327	6040	10.76	20231023	8900	-24.83	20230327	6040	10.76	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N
161	20231201	090214	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6730	60	2	0.90	2120470	316	4.34	6710	6730	6710	8670	4670	6670	6710.35	4.15	0	-142	6790	6730	6690	6630	6590	6720	6620	548	2000	5000	4800	10	1	10952635	737	13.76	0.36	12	0.00	489.00	18541.00	8900	20230327	-24.38	6040	20231023	11.42	8900	-24.38	20230327	6040	11.42	20231023	8900	-24.38	20230327	6040	11.42	20231023	2.22	N	008250	5000	547 억	455073	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History