KissMeData/002310/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20231229	160134	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
3	20231229	150134	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
4	20231229	140133	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
5	20231229	130134	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
6	20231229	120133	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
7	20231229	110131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
8	20231229	100131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
9	20231229	090132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719431400	17494	104.79	41500	41500	40950	53900	29050	41500	41123.83	6.51	-3917	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583442	N	N	558	N	N
10	20231228	160131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	719390150	17493	104.78	41500	41500	40950	53900	29050	41500	41123.83	6.56	0	-1511	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.20	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	587359	N	N	558	N	N
11	20231228	150132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41050	-450	5	-1.08	476911600	11608	69.53	41500	41500	40950	53900	29050	41500	41084.73	6.56	0	-1046	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3677	3.89	0.46	12	0.13	10540.00	89799.00	42200	20231205	-2.73	33000	20230531	24.39	42200	-2.73	20231205	33000	24.39	20230531	42200	-2.73	20231205	33000	24.39	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
12	20231228	140131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41100	-400	5	-0.96	363925150	8855	53.04	41500	41500	40950	53900	29050	41500	41098.27	6.56	0	-1435	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3681	3.90	0.46	12	0.10	10540.00	89799.00	42200	20231205	-2.61	33000	20230531	24.55	42200	-2.61	20231205	33000	24.55	20230531	42200	-2.61	20231205	33000	24.55	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
13	20231228	130130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41100	-400	5	-0.96	238441150	5800	34.74	41500	41500	40950	53900	29050	41500	41110.54	6.56	0	-1428	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3681	3.90	0.46	12	0.06	10540.00	89799.00	42200	20231205	-2.61	33000	20230531	24.55	42200	-2.61	20231205	33000	24.55	20230531	42200	-2.61	20231205	33000	24.55	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
14	20231228	120131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41100	-400	5	-0.96	190688750	4638	27.78	41500	41500	40950	53900	29050	41500	41114.44	6.56	0	-1409	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3681	3.90	0.46	12	0.05	10540.00	89799.00	42200	20231205	-2.61	33000	20230531	24.55	42200	-2.61	20231205	33000	24.55	20230531	42200	-2.61	20231205	33000	24.55	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
15	20231228	110131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41100	-400	5	-0.96	122876600	2989	17.90	41500	41500	40950	53900	29050	41500	41109.60	6.56	0	-1089	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3681	3.90	0.46	12	0.03	10540.00	89799.00	42200	20231205	-2.61	33000	20230531	24.55	42200	-2.61	20231205	33000	24.55	20230531	42200	-2.61	20231205	33000	24.55	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
16	20231228	100131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41200	-300	5	-0.72	59240900	1443	8.64	41500	41500	40950	53900	29050	41500	41053.98	6.56	0	-948	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3690	3.91	0.46	12	0.02	10540.00	89799.00	42200	20231205	-2.37	33000	20230531	24.85	42200	-2.37	20231205	33000	24.85	20230531	42200	-2.37	20231205	33000	24.85	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
17	20231228	090130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41500	0	3	0.00	41500	1	0.01	41500	41500	41500	53900	29050	41500	41500.00	6.56	0	1	42333	41916	41433	41016	40533	41675	40775	448	12400	5000	30710	50	1	8956502	3717	3.94	0.46	12	0.00	10540.00	89799.00	42200	20231205	-1.66	33000	20230531	25.76	42200	-1.66	20231205	33000	25.76	20230531	42200	-1.66	20231205	33000	25.76	20230531	1.72	N	002310	5000	447 억	587359	N	N	11	N	N
18	20231227	160131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41500	-350	5	-0.84	689411450	16695	82.21	41650	41850	40950	54400	29300	41850	41294.47	6.64	0	-7462	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3717	3.94	0.46	12	0.19	10540.00	89799.00	42200	20231205	-1.66	33000	20230531	25.76	42200	-1.66	20231205	33000	25.76	20230531	42200	-1.66	20231205	33000	25.76	20230531	1.74	N	002310	5000	447 억	594322	N	N	11	N	N
19	20231227	150132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-600	5	-1.43	543680800	13175	64.88	41650	41850	40950	54400	29300	41850	41266.09	6.64	0	-5710	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3695	3.91	0.46	12	0.15	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
20	20231227	140131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41150	-700	5	-1.67	492653550	11936	58.78	41650	41850	40950	54400	29300	41850	41274.59	6.64	0	-5163	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3686	3.90	0.46	12	0.13	10540.00	89799.00	42200	20231205	-2.49	33000	20230531	24.70	42200	-2.49	20231205	33000	24.70	20230531	42200	-2.49	20231205	33000	24.70	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
21	20231227	130131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-600	5	-1.43	445160700	10784	53.10	41650	41850	40950	54400	29300	41850	41279.74	6.64	0	-4395	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3695	3.91	0.46	12	0.12	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
22	20231227	120131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41300	-550	5	-1.31	382718300	9266	45.63	41650	41850	40950	54400	29300	41850	41303.51	6.64	0	-3552	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3699	3.92	0.46	12	0.10	10540.00	89799.00	42200	20231205	-2.13	33000	20230531	25.15	42200	-2.13	20231205	33000	25.15	20230531	42200	-2.13	20231205	33000	25.15	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
23	20231227	110131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41450	-400	5	-0.96	337361600	8168	40.22	41650	41850	40950	54400	29300	41850	41302.84	6.64	0	-3002	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3712	3.93	0.46	12	0.09	10540.00	89799.00	42200	20231205	-1.78	33000	20230531	25.61	42200	-1.78	20231205	33000	25.61	20230531	42200	-1.78	20231205	33000	25.61	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
24	20231227	100131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41150	-700	5	-1.67	195515300	4726	23.27	41650	41850	41000	54400	29300	41850	41370.14	6.64	0	-580	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3686	3.90	0.46	12	0.05	10540.00	89799.00	42200	20231205	-2.49	33000	20230531	24.70	42200	-2.49	20231205	33000	24.70	20230531	42200	-2.49	20231205	33000	24.70	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
25	20231227	090131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41700	-150	5	-0.36	29926100	717	3.53	41650	41850	41650	54400	29300	41850	41737.94	6.64	0	223	42216	42032	41666	41482	41116	42125	41575	448	12550	5000	30960	50	1	8956502	3735	3.96	0.46	12	0.01	10540.00	89799.00	42200	20231205	-1.18	33000	20230531	26.36	42200	-1.18	20231205	33000	26.36	20230531	42200	-1.18	20231205	33000	26.36	20230531	1.74	N	002310	5000	447 억	594322	N	N	0	N	N
26	20231226	160132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41850	450	2	1.09	832673700	20046	64.67	41400	41850	41300	53800	29000	41400	41538.04	6.61	0	1172	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3748	3.97	0.47	12	0.22	10540.00	89799.00	42200	20231205	-0.83	33000	20230531	26.82	42200	-0.83	20231205	33000	26.82	20230531	42200	-0.83	20231205	33000	26.82	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
27	20231226	150131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41600	200	2	0.48	647339300	15607	50.35	41400	41700	41300	53800	29000	41400	41477.50	6.61	0	1625	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3726	3.95	0.46	12	0.17	10540.00	89799.00	42200	20231205	-1.42	33000	20230531	26.06	42200	-1.42	20231205	33000	26.06	20230531	42200	-1.42	20231205	33000	26.06	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
28	20231226	140131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41550	150	2	0.36	517441850	12480	40.26	41400	41700	41300	53800	29000	41400	41461.69	6.61	0	1188	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3721	3.94	0.46	12	0.14	10540.00	89799.00	42200	20231205	-1.54	33000	20230531	25.91	42200	-1.54	20231205	33000	25.91	20230531	42200	-1.54	20231205	33000	25.91	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
29	20231226	130131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41550	150	2	0.36	384710000	9286	29.96	41400	41650	41300	53800	29000	41400	41429.03	6.61	0	-576	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3721	3.94	0.46	12	0.10	10540.00	89799.00	42200	20231205	-1.54	33000	20230531	25.91	42200	-1.54	20231205	33000	25.91	20230531	42200	-1.54	20231205	33000	25.91	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
30	20231226	120132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41550	150	2	0.36	346492050	8366	26.99	41400	41650	41300	53800	29000	41400	41416.69	6.61	0	-591	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3721	3.94	0.46	12	0.09	10540.00	89799.00	42200	20231205	-1.54	33000	20230531	25.91	42200	-1.54	20231205	33000	25.91	20230531	42200	-1.54	20231205	33000	25.91	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
31	20231226	110132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41450	50	2	0.12	262810150	6351	20.49	41400	41550	41300	53800	29000	41400	41380.91	6.61	0	-583	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3712	3.93	0.46	12	0.07	10540.00	89799.00	42200	20231205	-1.78	33000	20230531	25.61	42200	-1.78	20231205	33000	25.61	20230531	42200	-1.78	20231205	33000	25.61	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
32	20231226	100132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41400	0	3	0.00	154138750	3727	12.02	41400	41500	41300	53800	29000	41400	41357.32	6.61	0	-196	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3708	3.93	0.46	12	0.04	10540.00	89799.00	42200	20231205	-1.90	33000	20230531	25.45	42200	-1.90	20231205	33000	25.45	20230531	42200	-1.90	20231205	33000	25.45	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
33	20231226	090132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41400	0	3	0.00	6955200	168	0.54	41400	41400	41400	53800	29000	41400	41400.00	6.61	0	-10	41900	41650	41200	40950	40500	41775	41075	448	12400	5000	30630	50	1	8956502	3708	3.93	0.46	12	0.00	10540.00	89799.00	42200	20231205	-1.90	33000	20230531	25.45	42200	-1.90	20231205	33000	25.45	20230531	42200	-1.90	20231205	33000	25.45	20230531	1.72	N	002310	5000	447 억	592257	N	N	1	N	N
34	20231222	160130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41400	550	2	1.35	1272918000	30965	129.11	40850	41450	40750	53100	28600	40850	41108.24	6.52	0	6504	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3708	3.93	0.46	12	0.35	10540.00	89799.00	42200	20231205	-1.90	33000	20230531	25.45	42200	-1.90	20231205	33000	25.45	20230531	42200	-1.90	20231205	33000	25.45	20230531	1.72	N	002310	5000	447 억	583878	N	N	1	N	N
35	20231222	150131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	400	2	0.98	1139052350	27728	115.62	40850	41350	40750	53100	28600	40850	41079.50	6.52	0	6574	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3695	3.91	0.46	12	0.31	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
36	20231222	140130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41150	300	2	0.73	1020628050	24854	103.63	40850	41250	40750	53100	28600	40850	41064.94	6.52	0	6001	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3686	3.90	0.46	12	0.28	10540.00	89799.00	42200	20231205	-2.49	33000	20230531	24.70	42200	-2.49	20231205	33000	24.70	20230531	42200	-2.49	20231205	33000	24.70	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
37	20231222	130130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	150	2	0.37	771129500	18792	78.36	40850	41250	40750	53100	28600	40850	41034.99	6.52	0	4337	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3672	3.89	0.46	12	0.21	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
38	20231222	120130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41150	300	2	0.73	594221000	14488	60.41	40850	41200	40750	53100	28600	40850	41014.70	6.52	0	2931	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3686	3.90	0.46	12	0.16	10540.00	89799.00	42200	20231205	-2.49	33000	20230531	24.70	42200	-2.49	20231205	33000	24.70	20230531	42200	-2.49	20231205	33000	24.70	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
39	20231222	110130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41150	300	2	0.73	404671800	9878	41.19	40850	41200	40750	53100	28600	40850	40966.98	6.52	0	80	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3686	3.90	0.46	12	0.11	10540.00	89799.00	42200	20231205	-2.49	33000	20230531	24.70	42200	-2.49	20231205	33000	24.70	20230531	42200	-2.49	20231205	33000	24.70	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
40	20231222	100130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	150	2	0.37	207657800	5080	21.18	40850	41050	40750	53100	28600	40850	40877.52	6.52	0	-1851	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3672	3.89	0.46	12	0.06	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
41	20231222	090130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41050	200	2	0.49	13329900	326	1.36	40850	41050	40850	53100	28600	40850	40889.26	6.52	0	-205	41750	41300	40850	40400	39950	41075	40175	448	12250	5000	30220	50	1	8956502	3677	3.89	0.46	12	0.00	10540.00	89799.00	42200	20231205	-2.73	33000	20230531	24.39	42200	-2.73	20231205	33000	24.39	20230531	42200	-2.73	20231205	33000	24.39	20230531	1.72	N	002310	5000	447 억	583878	N	N	0	N	N
42	20231221	160130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40850	-500	5	-1.21	978226200	23975	151.80	41250	41300	40400	53700	28950	41350	40801.93	6.52	-3043	-3001	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3659	3.88	0.45	12	0.27	10540.00	89799.00	42200	20231205	-3.20	33000	20230531	23.79	42200	-3.20	20231205	33000	23.79	20230531	42200	-3.20	20231205	33000	23.79	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
43	20231221	150131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40850	-500	5	-1.21	430169700	10506	66.52	41250	41300	40800	53700	28950	41350	40945.15	6.52	-3043	-3168	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3659	3.88	0.45	12	0.12	10540.00	89799.00	42200	20231205	-3.20	33000	20230531	23.79	42200	-3.20	20231205	33000	23.79	20230531	42200	-3.20	20231205	33000	23.79	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
44	20231221	140130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40950	-400	5	-0.97	267423250	6525	41.31	41250	41300	40850	53700	28950	41350	40984.41	6.52	-3043	-1918	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3668	3.89	0.46	12	0.07	10540.00	89799.00	42200	20231205	-2.96	33000	20230531	24.09	42200	-2.96	20231205	33000	24.09	20230531	42200	-2.96	20231205	33000	24.09	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
45	20231221	130129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	-350	5	-0.85	211752850	5167	32.71	41250	41300	40850	53700	28950	41350	40981.78	6.52	-3043	-1691	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3672	3.89	0.46	12	0.06	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
46	20231221	120131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	-350	5	-0.85	137903800	3365	21.31	41250	41300	40850	53700	28950	41350	40981.81	6.52	-3043	-1291	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3672	3.89	0.46	12	0.04	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
47	20231221	110131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	-350	5	-0.85	106712200	2604	16.49	41250	41300	40850	53700	28950	41350	40980.11	6.52	-3043	-1199	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3672	3.89	0.46	12	0.03	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
48	20231221	100129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41050	-300	5	-0.73	80162500	1957	12.39	41250	41300	40850	53700	28950	41350	40961.93	6.52	-3043	-1126	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3677	3.89	0.46	12	0.02	10540.00	89799.00	42200	20231205	-2.73	33000	20230531	24.39	42200	-2.73	20231205	33000	24.39	20230531	42200	-2.73	20231205	33000	24.39	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
49	20231221	090130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41300	-50	5	-0.12	2021450	49	0.31	41250	41300	41250	53700	28950	41350	41254.08	6.52	-3043	-2	41850	41600	41100	40850	40350	41725	40975	448	12350	5000	30590	50	1	8956502	3699	3.92	0.46	12	0.00	10540.00	89799.00	42200	20231205	-2.13	33000	20230531	25.15	42200	-2.13	20231205	33000	25.15	20230531	42200	-2.13	20231205	33000	25.15	20230531	1.72	N	002310	5000	447 억	584384	N	N	0	N	N
50	20231220	160130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41350	550	2	1.35	644864400	15794	85.79	40800	41350	40600	53000	28600	40800	40829.71	6.57	-659	-3672	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3704	3.92	0.46	12	0.18	10540.00	89799.00	42200	20231205	-2.01	33000	20230531	25.30	42200	-2.01	20231205	33000	25.30	20230531	42200	-2.01	20231205	33000	25.30	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
51	20231220	150133	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40700	-100	5	-0.25	496790700	12194	66.24	40800	41000	40600	53000	28600	40800	40740.59	6.57	-659	-2449	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3645	3.86	0.45	12	0.14	10540.00	89799.00	42200	20231205	-3.55	33000	20230531	23.33	42200	-3.55	20231205	33000	23.33	20230531	42200	-3.55	20231205	33000	23.33	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
52	20231220	140134	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40700	-100	5	-0.25	361518550	8874	48.20	40800	41000	40600	53000	28600	40800	40739.07	6.57	-659	-1779	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3645	3.86	0.45	12	0.10	10540.00	89799.00	42200	20231205	-3.55	33000	20230531	23.33	42200	-3.55	20231205	33000	23.33	20230531	42200	-3.55	20231205	33000	23.33	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
53	20231220	130135	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	-150	5	-0.37	299444750	7347	39.91	40800	41000	40600	53000	28600	40800	40757.42	6.57	-659	-1847	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3641	3.86	0.45	12	0.08	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
54	20231220	120129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	-150	5	-0.37	222893000	5464	29.68	40800	41000	40600	53000	28600	40800	40793.01	6.57	-659	-1357	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3641	3.86	0.45	12	0.06	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
55	20231220	110130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40750	-50	5	-0.12	153585750	3762	20.44	40800	41000	40600	53000	28600	40800	40825.56	6.57	-659	-524	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3650	3.87	0.45	12	0.04	10540.00	89799.00	42200	20231205	-3.44	33000	20230531	23.48	42200	-3.44	20231205	33000	23.48	20230531	42200	-3.44	20231205	33000	23.48	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
56	20231220	100129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40850	50	2	0.12	100014950	2448	13.30	40800	41000	40700	53000	28600	40800	40855.78	6.57	-659	-687	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3659	3.88	0.45	12	0.03	10540.00	89799.00	42200	20231205	-3.20	33000	20230531	23.79	42200	-3.20	20231205	33000	23.79	20230531	42200	-3.20	20231205	33000	23.79	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
57	20231220	090130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	200	2	0.49	3021900	74	0.40	40800	41000	40800	53000	28600	40800	40836.49	6.57	-659	-12	41133	40966	40633	40466	40133	41050	40550	448	12200	5000	30190	50	1	8956502	3672	3.89	0.46	12	0.00	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.73	N	002310	5000	447 억	588254	N	N	0	N	N
58	20231219	160130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40800	400	2	0.99	746966850	18392	80.13	40300	40800	40300	52500	28300	40400	40613.68	6.52	-562	5389	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3654	3.87	0.45	12	0.21	10540.00	89799.00	42200	20231205	-3.32	33000	20230531	23.64	42200	-3.32	20231205	33000	23.64	20230531	42200	-3.32	20231205	33000	23.64	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
59	20231219	150130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	250	2	0.62	656717800	16179	70.49	40300	40800	40300	52500	28300	40400	40590.75	6.52	-562	5170	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3641	3.86	0.45	12	0.18	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
60	20231219	140130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40800	400	2	0.99	581228100	14324	62.41	40300	40800	40300	52500	28300	40400	40577.22	6.52	-562	4756	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3654	3.87	0.45	12	0.16	10540.00	89799.00	42200	20231205	-3.32	33000	20230531	23.64	42200	-3.32	20231205	33000	23.64	20230531	42200	-3.32	20231205	33000	23.64	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
61	20231219	130131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40600	200	2	0.50	485189100	11965	52.13	40300	40750	40300	52500	28300	40400	40550.70	6.52	-562	3697	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3636	3.85	0.45	12	0.13	10540.00	89799.00	42200	20231205	-3.79	33000	20230531	23.03	42200	-3.79	20231205	33000	23.03	20230531	42200	-3.79	20231205	33000	23.03	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
62	20231219	120130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40600	200	2	0.50	424895850	10483	45.67	40300	40700	40300	52500	28300	40400	40531.89	6.52	-562	3193	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3636	3.85	0.45	12	0.12	10540.00	89799.00	42200	20231205	-3.79	33000	20230531	23.03	42200	-3.79	20231205	33000	23.03	20230531	42200	-3.79	20231205	33000	23.03	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
63	20231219	110130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40600	200	2	0.50	323351950	7982	34.78	40300	40700	40300	52500	28300	40400	40510.14	6.52	-562	2972	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3636	3.85	0.45	12	0.09	10540.00	89799.00	42200	20231205	-3.79	33000	20230531	23.03	42200	-3.79	20231205	33000	23.03	20230531	42200	-3.79	20231205	33000	23.03	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
64	20231219	100129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40600	200	2	0.50	203766300	5031	21.92	40300	40700	40300	52500	28300	40400	40502.15	6.52	-562	1926	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3636	3.85	0.45	12	0.06	10540.00	89799.00	42200	20231205	-3.79	33000	20230531	23.03	42200	-3.79	20231205	33000	23.03	20230531	42200	-3.79	20231205	33000	23.03	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
65	20231219	090130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40700	300	2	0.74	1861400	46	0.20	40300	40700	40300	52500	28300	40400	40465.22	6.52	-562	1	40766	40582	40316	40132	39866	40675	40225	448	12100	5000	29890	50	1	8956502	3645	3.86	0.45	12	0.00	10540.00	89799.00	42200	20231205	-3.55	33000	20230531	23.33	42200	-3.55	20231205	33000	23.33	20230531	42200	-3.55	20231205	33000	23.33	20230531	1.69	N	002310	5000	447 억	583931	N	N	0	N	N
66	20231218	160130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40400	300	2	0.75	809911400	20143	77.29	40250	40500	40050	52100	28100	40100	40206.61	6.51	0	1410	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3618	3.83	0.45	12	0.22	10540.00	89799.00	42200	20231205	-4.27	33000	20230531	22.42	42200	-4.27	20231205	33000	22.42	20230531	42200	-4.27	20231205	33000	22.42	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
67	20231218	150129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40050	-50	5	-0.12	621721700	15474	59.37	40250	40500	40050	52100	28100	40100	40178.47	6.51	0	1663	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3587	3.80	0.45	12	0.17	10540.00	89799.00	42200	20231205	-5.09	33000	20230531	21.36	42200	-5.09	20231205	33000	21.36	20230531	42200	-5.09	20231205	33000	21.36	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
68	20231218	140130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40100	0	3	0.00	285826450	7098	27.24	40250	40500	40050	52100	28100	40100	40268.59	6.51	0	129	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3592	3.80	0.45	12	0.08	10540.00	89799.00	42200	20231205	-4.98	33000	20230531	21.52	42200	-4.98	20231205	33000	21.52	20230531	42200	-4.98	20231205	33000	21.52	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
69	20231218	130130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40400	300	2	0.75	196182950	4870	18.69	40250	40500	40050	52100	28100	40100	40283.97	6.51	0	863	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3618	3.83	0.45	12	0.05	10540.00	89799.00	42200	20231205	-4.27	33000	20230531	22.42	42200	-4.27	20231205	33000	22.42	20230531	42200	-4.27	20231205	33000	22.42	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
70	20231218	120129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40300	200	2	0.50	173381900	4305	16.52	40250	40500	40050	52100	28100	40100	40274.54	6.51	0	1063	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3609	3.82	0.45	12	0.05	10540.00	89799.00	42200	20231205	-4.50	33000	20230531	22.12	42200	-4.50	20231205	33000	22.12	20230531	42200	-4.50	20231205	33000	22.12	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
71	20231218	110129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40450	350	2	0.87	154488300	3837	14.72	40250	40500	40050	52100	28100	40100	40262.78	6.51	0	1198	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3623	3.84	0.45	12	0.04	10540.00	89799.00	42200	20231205	-4.15	33000	20230531	22.58	42200	-4.15	20231205	33000	22.58	20230531	42200	-4.15	20231205	33000	22.58	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
72	20231218	100130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40200	100	2	0.25	57911900	1442	5.53	40250	40250	40050	52100	28100	40100	40160.82	6.51	0	335	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3601	3.81	0.45	12	0.02	10540.00	89799.00	42200	20231205	-4.74	33000	20230531	21.82	42200	-4.74	20231205	33000	21.82	20230531	42200	-4.74	20231205	33000	21.82	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
73	20231218	090127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40250	150	2	0.37	1891650	47	0.18	40250	40250	40200	52100	28100	40100	40247.87	6.51	0	0	41000	40550	40200	39750	39400	40375	39575	448	12000	5000	29670	50	1	8956502	3605	3.82	0.45	12	0.00	10540.00	89799.00	42200	20231205	-4.62	33000	20230531	21.97	42200	-4.62	20231205	33000	21.97	20230531	42200	-4.62	20231205	33000	21.97	20230531	1.68	N	002310	5000	447 억	583404	N	N	0	N	N
74	20231215	160128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40100	-550	5	-1.35	1045119500	26062	135.44	40650	40650	39850	52800	28500	40650	40101.31	6.48	0	2887	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3592	3.80	0.45	12	0.29	10540.00	89799.00	42200	20231205	-4.98	33000	20230531	21.52	42200	-4.98	20231205	33000	21.52	20230531	42200	-4.98	20231205	33000	21.52	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
75	20231215	150130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40000	-650	5	-1.60	784453600	19559	101.65	40650	40650	39850	52800	28500	40650	40107.04	6.48	0	1050	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3583	3.80	0.45	12	0.22	10540.00	89799.00	42200	20231205	-5.21	33000	20230531	21.21	42200	-5.21	20231205	33000	21.21	20230531	42200	-5.21	20231205	33000	21.21	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
76	20231215	140129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40100	-550	5	-1.35	624335750	15556	80.84	40650	40650	39950	52800	28500	40650	40134.72	6.48	0	290	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3592	3.80	0.45	12	0.17	10540.00	89799.00	42200	20231205	-4.98	33000	20230531	21.52	42200	-4.98	20231205	33000	21.52	20230531	42200	-4.98	20231205	33000	21.52	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
77	20231215	130128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40050	-600	5	-1.48	550664700	13718	71.29	40650	40650	39950	52800	28500	40650	40141.76	6.48	0	-4	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3587	3.80	0.45	12	0.15	10540.00	89799.00	42200	20231205	-5.09	33000	20230531	21.36	42200	-5.09	20231205	33000	21.36	20230531	42200	-5.09	20231205	33000	21.36	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
78	20231215	120129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40050	-600	5	-1.48	476137900	11858	61.63	40650	40650	39950	52800	28500	40650	40153.31	6.48	0	-171	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3587	3.80	0.45	12	0.13	10540.00	89799.00	42200	20231205	-5.09	33000	20230531	21.36	42200	-5.09	20231205	33000	21.36	20230531	42200	-5.09	20231205	33000	21.36	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
79	20231215	110129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40150	-500	5	-1.23	267227400	6640	34.51	40650	40650	40150	52800	28500	40650	40245.09	6.48	0	-214	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3596	3.81	0.45	12	0.07	10540.00	89799.00	42200	20231205	-4.86	33000	20230531	21.67	42200	-4.86	20231205	33000	21.67	20230531	42200	-4.86	20231205	33000	21.67	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
80	20231215	100129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40300	-350	5	-0.86	86199250	2138	11.11	40650	40650	40150	52800	28500	40650	40317.70	6.48	0	-106	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3609	3.82	0.45	12	0.02	10540.00	89799.00	42200	20231205	-4.50	33000	20230531	22.12	42200	-4.50	20231205	33000	22.12	20230531	42200	-4.50	20231205	33000	22.12	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
81	20231215	090129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	0	3	0.00	3983700	98	0.51	40650	40650	40650	52800	28500	40650	40650.00	6.48	0	-20	41250	40950	40600	40300	39950	40775	40125	448	12150	5000	30080	50	1	8956502	3641	3.86	0.45	12	0.00	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.68	N	002310	5000	447 억	580011	N	N	6	N	N
82	20231214	160129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	-50	5	-0.12	778989850	19242	109.16	40800	40900	40250	52900	28500	40700	40483.77	6.48	0	-1746	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3641	3.86	0.45	12	0.21	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.67	N	002310	5000	447 억	580611	N	N	6	N	N
83	20231214	150131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40250	-450	5	-1.11	580762250	14357	81.44	40800	40900	40250	52900	28500	40700	40451.50	6.48	0	-642	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3605	3.82	0.45	12	0.16	10540.00	89799.00	42200	20231205	-4.62	33000	20230531	21.97	42200	-4.62	20231205	33000	21.97	20230531	42200	-4.62	20231205	33000	21.97	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
84	20231214	140132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40400	-300	5	-0.74	447700750	11059	62.74	40800	40900	40250	52900	28500	40700	40482.93	6.48	0	-143	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3618	3.83	0.45	12	0.12	10540.00	89799.00	42200	20231205	-4.27	33000	20230531	22.42	42200	-4.27	20231205	33000	22.42	20230531	42200	-4.27	20231205	33000	22.42	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
85	20231214	130131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40450	-250	5	-0.61	281008800	6931	39.32	40800	40900	40400	52900	28500	40700	40543.76	6.48	0	183	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3623	3.84	0.45	12	0.08	10540.00	89799.00	42200	20231205	-4.15	33000	20230531	22.58	42200	-4.15	20231205	33000	22.58	20230531	42200	-4.15	20231205	33000	22.58	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
86	20231214	120132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-200	5	-0.49	232599700	5737	32.54	40800	40900	40400	52900	28500	40700	40543.79	6.48	0	133	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3627	3.84	0.45	12	0.06	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
87	20231214	110129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-200	5	-0.49	146894200	3620	20.54	40800	40900	40400	52900	28500	40700	40578.51	6.48	0	53	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3627	3.84	0.45	12	0.04	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
88	20231214	100129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40700	0	3	0.00	70629550	1737	9.85	40800	40900	40500	52900	28500	40700	40661.80	6.48	0	104	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3645	3.86	0.45	12	0.02	10540.00	89799.00	42200	20231205	-3.55	33000	20230531	23.33	42200	-3.55	20231205	33000	23.33	20230531	42200	-3.55	20231205	33000	23.33	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
89	20231214	090128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40900	200	2	0.49	2530300	62	0.35	40800	40900	40800	52900	28500	40700	40811.29	6.48	0	1	41033	40866	40533	40366	40033	40950	40450	448	12200	5000	30110	50	1	8956502	3663	3.88	0.46	12	0.00	10540.00	89799.00	42200	20231205	-3.08	33000	20230531	23.94	42200	-3.08	20231205	33000	23.94	20230531	42200	-3.08	20231205	33000	23.94	20230531	1.67	N	002310	5000	447 억	580611	N	N	107	N	N
90	20231213	160128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40700	50	2	0.12	713460500	17628	98.77	40450	40700	40200	52800	28500	40650	40473.14	6.49	0	423	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3645	3.86	0.45	12	0.20	10540.00	89799.00	42200	20231205	-3.55	33000	20230531	23.33	42200	-3.55	20231205	33000	23.33	20230531	42200	-3.55	20231205	33000	23.33	20230531	1.68	N	002310	5000	447 억	580997	N	N	107	N	N
91	20231213	150130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40350	-300	5	-0.74	541720350	13399	75.08	40450	40700	40200	52800	28500	40650	40429.91	6.49	0	1445	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3614	3.83	0.45	12	0.15	10540.00	89799.00	42200	20231205	-4.38	33000	20230531	22.27	42200	-4.38	20231205	33000	22.27	20230531	42200	-4.38	20231205	33000	22.27	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
92	20231213	140132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40550	-100	5	-0.25	412299850	10200	57.15	40450	40700	40200	52800	28500	40650	40421.55	6.49	0	1506	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3632	3.85	0.45	12	0.11	10540.00	89799.00	42200	20231205	-3.91	33000	20230531	22.88	42200	-3.91	20231205	33000	22.88	20230531	42200	-3.91	20231205	33000	22.88	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
93	20231213	130129	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40550	-100	5	-0.25	292856850	7259	40.67	40450	40550	40200	52800	28500	40650	40343.97	6.49	0	978	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3632	3.85	0.45	12	0.08	10540.00	89799.00	42200	20231205	-3.91	33000	20230531	22.88	42200	-3.91	20231205	33000	22.88	20230531	42200	-3.91	20231205	33000	22.88	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
94	20231213	120130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-150	5	-0.37	249800700	6197	34.72	40450	40500	40200	52800	28500	40650	40309.94	6.49	0	1223	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3627	3.84	0.45	12	0.07	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
95	20231213	110130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40350	-300	5	-0.74	173616850	4313	24.17	40450	40450	40200	52800	28500	40650	40254.31	6.49	0	673	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3614	3.83	0.45	12	0.05	10540.00	89799.00	42200	20231205	-4.38	33000	20230531	22.27	42200	-4.38	20231205	33000	22.27	20230531	42200	-4.38	20231205	33000	22.27	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
96	20231213	100132	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40400	-250	5	-0.62	76759750	1907	10.69	40450	40450	40200	52800	28500	40650	40251.57	6.49	0	-59	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3618	3.83	0.45	12	0.02	10540.00	89799.00	42200	20231205	-4.27	33000	20230531	22.42	42200	-4.27	20231205	33000	22.42	20230531	42200	-4.27	20231205	33000	22.42	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
97	20231213	090131	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40350	-300	5	-0.74	647000	16	0.09	40450	40450	40350	52800	28500	40650	40437.50	6.49	0	-3	41516	41082	40616	40182	39716	41300	40400	448	12150	5000	30080	50	1	8956502	3614	3.83	0.45	12	0.00	10540.00	89799.00	42200	20231205	-4.38	33000	20230531	22.27	42200	-4.38	20231205	33000	22.27	20230531	42200	-4.38	20231205	33000	22.27	20230531	1.68	N	002310	5000	447 억	580997	N	N	0	N	N
98	20231212	160127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	0	3	0.00	721151000	17847	121.07	40500	41050	40150	52800	28500	40650	40407.41	6.53	0	-5001	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3641	3.86	0.45	12	0.20	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
99	20231212	150128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40450	-200	5	-0.49	570606900	14136	95.90	40500	41050	40150	52800	28500	40650	40365.51	6.53	0	-3245	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3623	3.84	0.45	12	0.16	10540.00	89799.00	42200	20231205	-4.15	33000	20230531	22.58	42200	-4.15	20231205	33000	22.58	20230531	42200	-4.15	20231205	33000	22.58	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
100	20231212	140127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40200	-450	5	-1.11	365698850	9055	61.43	40500	41050	40200	52800	28500	40650	40386.40	6.53	0	-2585	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3601	3.81	0.45	12	0.10	10540.00	89799.00	42200	20231205	-4.74	33000	20230531	21.82	42200	-4.74	20231205	33000	21.82	20230531	42200	-4.74	20231205	33000	21.82	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
101	20231212	130125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40250	-400	5	-0.98	288781800	7145	48.47	40500	41050	40200	52800	28500	40650	40417.33	6.53	0	-2011	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3605	3.82	0.45	12	0.08	10540.00	89799.00	42200	20231205	-4.62	33000	20230531	21.97	42200	-4.62	20231205	33000	21.97	20230531	42200	-4.62	20231205	33000	21.97	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
102	20231212	120125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40300	-350	5	-0.86	210340450	5196	35.25	40500	41050	40250	52800	28500	40650	40481.23	6.53	0	-1739	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3609	3.82	0.45	12	0.06	10540.00	89799.00	42200	20231205	-4.50	33000	20230531	22.12	42200	-4.50	20231205	33000	22.12	20230531	42200	-4.50	20231205	33000	22.12	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
103	20231212	110126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40350	-300	5	-0.74	126819950	3125	21.20	40500	41050	40300	52800	28500	40650	40582.38	6.53	0	-1264	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3614	3.83	0.45	12	0.03	10540.00	89799.00	42200	20231205	-4.38	33000	20230531	22.27	42200	-4.38	20231205	33000	22.27	20230531	42200	-4.38	20231205	33000	22.27	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
104	20231212	100130	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-150	5	-0.37	44953400	1106	7.50	40500	40800	40500	52800	28500	40650	40645.03	6.53	0	-254	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3627	3.84	0.45	12	0.01	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
105	20231212	090127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	0	3	0.00	2757450	68	0.46	40500	40800	40500	52800	28500	40650	40550.74	6.53	0	-8	41050	40850	40600	40400	40150	40725	40275	448	12150	5000	30080	50	1	8956502	3641	3.86	0.45	12	0.00	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.70	N	002310	5000	447 억	585084	N	N	0	N	N
106	20231211	160127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40650	-150	5	-0.37	597204300	14741	76.97	40800	40800	40350	53000	28600	40800	40513.15	6.54	1759	1306	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3641	3.86	0.45	12	0.16	10540.00	89799.00	42200	20231205	-3.67	33000	20230531	23.18	42200	-3.67	20231205	33000	23.18	20230531	42200	-3.67	20231205	33000	23.18	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
107	20231211	150127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40450	-350	5	-0.86	506738350	12513	65.34	40800	40800	40350	53000	28600	40800	40496.95	6.54	1759	1715	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3623	3.84	0.45	12	0.14	10540.00	89799.00	42200	20231205	-4.15	33000	20230531	22.58	42200	-4.15	20231205	33000	22.58	20230531	42200	-4.15	20231205	33000	22.58	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
108	20231211	140128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-300	5	-0.74	406105450	10023	52.33	40800	40800	40400	53000	28600	40800	40517.36	6.54	1759	732	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3627	3.84	0.45	12	0.11	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
109	20231211	130128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-300	5	-0.74	336837500	8310	43.39	40800	40800	40450	53000	28600	40800	40534.00	6.54	1759	351	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3627	3.84	0.45	12	0.09	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
110	20231211	120128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40600	-200	5	-0.49	272229350	6716	35.07	40800	40800	40450	53000	28600	40800	40534.45	6.54	1759	257	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3636	3.85	0.45	12	0.07	10540.00	89799.00	42200	20231205	-3.79	33000	20230531	23.03	42200	-3.79	20231205	33000	23.03	20230531	42200	-3.79	20231205	33000	23.03	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
111	20231211	110128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40600	-200	5	-0.49	238793150	5892	30.76	40800	40800	40450	53000	28600	40800	40528.37	6.54	1759	417	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3636	3.85	0.45	12	0.07	10540.00	89799.00	42200	20231205	-3.79	33000	20230531	23.03	42200	-3.79	20231205	33000	23.03	20230531	42200	-3.79	20231205	33000	23.03	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
112	20231211	100128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-300	5	-0.74	202749600	5003	26.12	40800	40800	40450	53000	28600	40800	40525.60	6.54	1759	323	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3627	3.84	0.45	12	0.06	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
113	20231211	090128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40800	0	3	0.00	1632000	40	0.21	40800	40800	40800	53000	28600	40800	40800.00	6.54	1759	-10	42200	41500	41100	40400	40000	41300	40200	448	12200	5000	30190	50	1	8956502	3654	3.87	0.45	12	0.00	10540.00	89799.00	42200	20231205	-3.32	33000	20230531	23.64	42200	-3.32	20231205	33000	23.64	20230531	42200	-3.32	20231205	33000	23.64	20230531	1.69	N	002310	5000	447 억	586015	N	N	0	N	N
114	20231208	160127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40800	-650	5	-1.57	785430450	19118	66.34	41450	41800	40700	53800	29050	41450	41083.62	6.54	0	-1975	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3654	3.87	0.45	12	0.21	10540.00	89799.00	42200	20231205	-3.32	33000	20230531	23.64	42200	-3.32	20231205	33000	23.64	20230531	42200	-3.32	20231205	33000	23.64	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
115	20231208	150128	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40750	-700	5	-1.69	637815850	15503	53.80	41450	41800	40700	53800	29050	41450	41141.45	6.54	0	-1767	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3650	3.87	0.45	12	0.17	10540.00	89799.00	42200	20231205	-3.44	33000	20230531	23.48	42200	-3.44	20231205	33000	23.48	20230531	42200	-3.44	20231205	33000	23.48	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
116	20231208	140127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40900	-550	5	-1.33	431223100	10445	36.24	41450	41800	40900	53800	29050	41450	41285.12	6.54	0	-2169	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3663	3.88	0.46	12	0.12	10540.00	89799.00	42200	20231205	-3.08	33000	20230531	23.94	42200	-3.08	20231205	33000	23.94	20230531	42200	-3.08	20231205	33000	23.94	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
117	20231208	130127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41300	-150	5	-0.36	252036050	6079	21.09	41450	41800	41200	53800	29050	41450	41460.12	6.54	0	-1391	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3699	3.92	0.46	12	0.07	10540.00	89799.00	42200	20231205	-2.13	33000	20230531	25.15	42200	-2.13	20231205	33000	25.15	20230531	42200	-2.13	20231205	33000	25.15	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
118	20231208	120127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41300	-150	5	-0.36	226068900	5450	18.91	41450	41800	41200	53800	29050	41450	41480.53	6.54	0	-1373	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3699	3.92	0.46	12	0.06	10540.00	89799.00	42200	20231205	-2.13	33000	20230531	25.15	42200	-2.13	20231205	33000	25.15	20230531	42200	-2.13	20231205	33000	25.15	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
119	20231208	110127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41350	-100	5	-0.24	195170950	4702	16.32	41450	41800	41200	53800	29050	41450	41508.07	6.54	0	-1127	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3704	3.92	0.46	12	0.05	10540.00	89799.00	42200	20231205	-2.01	33000	20230531	25.30	42200	-2.01	20231205	33000	25.30	20230531	42200	-2.01	20231205	33000	25.30	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
120	20231208	100127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41300	-150	5	-0.36	152302850	3665	12.72	41450	41800	41250	53800	29050	41450	41556.03	6.54	0	-998	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3699	3.92	0.46	12	0.04	10540.00	89799.00	42200	20231205	-2.13	33000	20230531	25.15	42200	-2.13	20231205	33000	25.15	20230531	42200	-2.13	20231205	33000	25.15	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
121	20231208	090126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41450	0	3	0.00	8420250	203	0.70	41450	41700	41450	53800	29050	41450	41479.06	6.54	0	-162	42216	41832	41166	40782	40116	41500	40450	448	12350	5000	30670	50	1	8956502	3712	3.93	0.46	12	0.00	10540.00	89799.00	42200	20231205	-1.78	33000	20230531	25.61	42200	-1.78	20231205	33000	25.61	20230531	42200	-1.78	20231205	33000	25.61	20230531	1.69	N	002310	5000	447 억	586015	N	N	268	N	N
122	20231207	160126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41450	-100	5	-0.24	1181225500	28816	125.49	41550	41550	40500	54000	29100	41550	40989.27	6.53	0	-483	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3712	3.93	0.46	12	0.32	10540.00	89799.00	42200	20231205	-1.78	33000	20230531	25.61	42200	-1.78	20231205	33000	25.61	20230531	42200	-1.78	20231205	33000	25.61	20230531	1.70	N	002310	5000	447 억	585192	N	N	268	N	N
123	20231207	150127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41300	-250	5	-0.60	1067895300	26078	113.57	41550	41550	40500	54000	29100	41550	40950.05	6.53	0	90	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3699	3.92	0.46	12	0.29	10540.00	89799.00	42200	20231205	-2.13	33000	20230531	25.15	42200	-2.13	20231205	33000	25.15	20230531	42200	-2.13	20231205	33000	25.15	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
124	20231207	140127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41200	-350	5	-0.84	880605550	21543	93.82	41550	41550	40500	54000	29100	41550	40876.64	6.53	0	882	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3690	3.91	0.46	12	0.24	10540.00	89799.00	42200	20231205	-2.37	33000	20230531	24.85	42200	-2.37	20231205	33000	24.85	20230531	42200	-2.37	20231205	33000	24.85	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
125	20231207	130126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41000	-550	5	-1.32	767480950	18793	81.84	41550	41550	40500	54000	29100	41550	40838.66	6.53	0	1368	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3672	3.89	0.46	12	0.21	10540.00	89799.00	42200	20231205	-2.84	33000	20230531	24.24	42200	-2.84	20231205	33000	24.24	20230531	42200	-2.84	20231205	33000	24.24	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
126	20231207	120127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41050	-500	5	-1.20	685607100	16797	73.15	41550	41550	40500	54000	29100	41550	40817.24	6.53	0	1808	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3677	3.89	0.46	12	0.19	10540.00	89799.00	42200	20231205	-2.73	33000	20230531	24.39	42200	-2.73	20231205	33000	24.39	20230531	42200	-2.73	20231205	33000	24.39	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
127	20231207	110125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40500	-1050	5	-2.53	509752700	12488	54.39	41550	41550	40500	54000	29100	41550	40819.40	6.53	0	522	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3627	3.84	0.45	12	0.14	10540.00	89799.00	42200	20231205	-4.03	33000	20230531	22.73	42200	-4.03	20231205	33000	22.73	20230531	42200	-4.03	20231205	33000	22.73	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
128	20231207	100126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40800	-750	5	-1.81	240321450	5856	25.50	41550	41550	40750	54000	29100	41550	41038.50	6.53	0	-20	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3654	3.87	0.45	12	0.07	10540.00	89799.00	42200	20231205	-3.32	33000	20230531	23.64	42200	-3.32	20231205	33000	23.64	20230531	42200	-3.32	20231205	33000	23.64	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
129	20231207	090127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41450	-100	5	-0.24	5897600	142	0.62	41550	41550	41450	54000	29100	41550	41532.39	6.53	0	-40	42416	41982	41566	41132	40716	41775	40925	448	12450	5000	30740	50	1	8956502	3712	3.93	0.46	12	0.00	10540.00	89799.00	42200	20231205	-1.78	33000	20230531	25.61	42200	-1.78	20231205	33000	25.61	20230531	42200	-1.78	20231205	33000	25.61	20230531	1.70	N	002310	5000	447 억	585192	N	N	78	N	N
130	20231206	160125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41550	50	2	0.12	951490950	22956	94.02	42000	42000	41150	53900	29050	41500	41448.45	6.55	0	-2072	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3721	3.94	0.46	12	0.26	10540.00	89799.00	42200	20231205	-1.54	33000	20230531	25.91	42200	-1.54	20231205	33000	25.91	20230531	42200	-1.54	20231205	33000	25.91	20230531	1.72	N	002310	5000	447 억	586495	N	N	78	N	N
131	20231206	150127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41500	0	3	0.00	863079350	20826	85.30	42000	42000	41150	53900	29050	41500	41442.40	6.55	0	-1733	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3717	3.94	0.46	12	0.23	10540.00	89799.00	42200	20231205	-1.66	33000	20230531	25.76	42200	-1.66	20231205	33000	25.76	20230531	42200	-1.66	20231205	33000	25.76	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
132	20231206	140126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41250	-250	5	-0.60	709998300	17122	70.13	42000	42000	41200	53900	29050	41500	41467.02	6.55	0	-1230	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3695	3.91	0.46	12	0.19	10540.00	89799.00	42200	20231205	-2.25	33000	20230531	25.00	42200	-2.25	20231205	33000	25.00	20230531	42200	-2.25	20231205	33000	25.00	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
133	20231206	130126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41500	0	3	0.00	575350500	13869	56.80	42000	42000	41200	53900	29050	41500	41484.64	6.55	0	-484	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3717	3.94	0.46	12	0.15	10540.00	89799.00	42200	20231205	-1.66	33000	20230531	25.76	42200	-1.66	20231205	33000	25.76	20230531	42200	-1.66	20231205	33000	25.76	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
134	20231206	120126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41450	-50	5	-0.12	486069500	11716	47.98	42000	42000	41200	53900	29050	41500	41487.67	6.55	0	-278	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3712	3.93	0.46	12	0.13	10540.00	89799.00	42200	20231205	-1.78	33000	20230531	25.61	42200	-1.78	20231205	33000	25.61	20230531	42200	-1.78	20231205	33000	25.61	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
135	20231206	110127	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41400	-100	5	-0.24	362486650	8729	35.75	42000	42000	41250	53900	29050	41500	41526.71	6.55	0	87	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3708	3.93	0.46	12	0.10	10540.00	89799.00	42200	20231205	-1.90	33000	20230531	25.45	42200	-1.90	20231205	33000	25.45	20230531	42200	-1.90	20231205	33000	25.45	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
136	20231206	100126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41400	-100	5	-0.24	219489400	5282	21.63	42000	42000	41250	53900	29050	41500	41554.22	6.55	0	404	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3708	3.93	0.46	12	0.06	10540.00	89799.00	42200	20231205	-1.90	33000	20230531	25.45	42200	-1.90	20231205	33000	25.45	20230531	42200	-1.90	20231205	33000	25.45	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
137	20231206	090126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	42000	500	2	1.20	4704000	112	0.46	42000	42000	42000	53900	29050	41500	42000.00	6.55	0	-6	42600	42050	41650	41100	40700	41850	40900	448	12400	5000	30710	50	1	8956502	3762	3.98	0.47	12	0.00	10540.00	89799.00	42200	20231205	-0.47	33000	20230531	27.27	42200	-0.47	20231205	33000	27.27	20230531	42200	-0.47	20231205	33000	27.27	20230531	1.72	N	002310	5000	447 억	586495	N	N	4	N	N
138	20231205	160127	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41500	-600	5	-1.43	1018151400	24414	72.98	42100	42200	41250	54700	29500	42100	41703.64	6.56	0	1994	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3717	3.94	0.46	12	0.27	10540.00	89799.00	42200	20231205	-1.66	33000	20230531	25.76	42200	-1.66	20231205	33000	25.76	20230531	42200	-1.66	20231205	33000	25.76	20230531	1.72	N	002310	5000	447 억	587658	N	N	4	N	N
139	20231205	150126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41400	-700	5	-1.66	810966500	19415	58.04	42100	42200	41350	54700	29500	42100	41770.10	6.56	0	2118	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3708	3.93	0.46	12	0.22	10540.00	89799.00	42200	20231205	-1.90	33000	20230531	25.45	42200	-1.90	20231205	33000	25.45	20230531	42200	-1.90	20231205	33000	25.45	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
140	20231205	140127	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41600	-500	5	-1.19	640444150	15306	45.76	42100	42200	41600	54700	29500	42100	41842.69	6.56	0	1667	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3726	3.95	0.46	12	0.17	10540.00	89799.00	42200	20231205	-1.42	33000	20230531	26.06	42200	-1.42	20231205	33000	26.06	20230531	42200	-1.42	20231205	33000	26.06	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
141	20231205	130126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41650	-450	5	-1.07	526775450	12577	37.60	42100	42200	41650	54700	29500	42100	41884.03	6.56	0	945	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3730	3.95	0.46	12	0.14	10540.00	89799.00	42200	20231205	-1.30	33000	20230531	26.21	42200	-1.30	20231205	33000	26.21	20230531	42200	-1.30	20231205	33000	26.21	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
142	20231205	120127	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41750	-350	5	-0.83	385961900	9201	27.51	42100	42200	41650	54700	29500	42100	41947.82	6.56	0	359	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3739	3.96	0.46	12	0.10	10540.00	89799.00	42200	20231205	-1.07	33000	20230531	26.52	42200	-1.07	20231205	33000	26.52	20230531	42200	-1.07	20231205	33000	26.52	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
143	20231205	110126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41950	-150	5	-0.36	225965350	5379	16.08	42100	42200	41650	54700	29500	42100	42008.80	6.56	0	345	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3757	3.98	0.47	12	0.06	10540.00	89799.00	42200	20231205	-0.59	33000	20230531	27.12	42200	-0.59	20231205	33000	27.12	20230531	42200	-0.59	20231205	33000	27.12	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
144	20231205	100126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	42200	100	2	0.24	78652250	1874	5.60	42100	42200	41650	54700	29500	42100	41970.25	6.56	0	294	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3780	4.00	0.47	12	0.02	10540.00	89799.00	42200	20231205	0.00	33000	20230531	27.88	42200	0.00	20231205	33000	27.88	20230531	42200	0.00	20231205	33000	27.88	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
145	20231205	090125	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	42100	0	3	0.00	4865400	116	0.35	42100	42100	41650	54700	29500	42100	41943.10	6.56	0	-5	43000	42550	41650	41200	40300	42775	41425	448	12600	5000	31150	50	1	8956502	3771	3.99	0.47	12	0.00	10540.00	89799.00	42100	20231204	0.00	33000	20230531	27.58	42100	0.00	20231204	33000	27.58	20230531	42100	0.00	20231204	33000	27.58	20230531	1.72	N	002310	5000	447 억	587658	N	N	33	N	N
146	20231204	160127	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	42100	800	2	1.94	1396668500	33445	57.95	41350	42100	40750	53600	28950	41300	41759.91	6.58	0	-1328	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3771	3.99	0.47	12	0.37	10540.00	89799.00	42100	20231204	0.00	33000	20230531	27.58	42100	0.00	20231204	33000	27.58	20230531	42100	0.00	20231204	33000	27.58	20230531	1.73	N	002310	5000	447 억	589585	N	N	33	N	N
147	20231204	150127	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41900	600	2	1.45	1319391800	31608	54.77	41350	42100	40750	53600	28950	41300	41742.34	6.58	0	-1131	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3753	3.98	0.47	12	0.35	10540.00	89799.00	42100	20231204	-0.48	33000	20230531	26.97	42100	-0.48	20231204	33000	26.97	20230531	42100	-0.48	20231204	33000	26.97	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
148	20231204	140126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	42000	700	2	1.69	1148489000	27537	47.71	41350	42000	40750	53600	28950	41300	41707.12	6.58	0	-701	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3762	3.98	0.47	12	0.31	10540.00	89799.00	42000	20231204	0.00	33000	20230531	27.27	42000	0.00	20231204	33000	27.27	20230531	42000	0.00	20231204	33000	27.27	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
149	20231204	130125	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41900	600	2	1.45	983162350	23594	40.88	41350	41950	40750	53600	28950	41300	41670.02	6.58	0	106	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3753	3.98	0.47	12	0.26	10540.00	89799.00	41950	20231204	-0.12	33000	20230531	26.97	41950	-0.12	20231204	33000	26.97	20230531	41950	-0.12	20231204	33000	26.97	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
150	20231204	120126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41850	550	2	1.33	821164700	19729	34.18	41350	41950	40750	53600	28950	41300	41622.22	6.58	0	465	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3748	3.97	0.47	12	0.22	10540.00	89799.00	41950	20231204	-0.24	33000	20230531	26.82	41950	-0.24	20231204	33000	26.82	20230531	41950	-0.24	20231204	33000	26.82	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
151	20231204	110126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41800	500	2	1.21	649936150	15636	27.09	41350	41950	40750	53600	28950	41300	41566.65	6.58	0	666	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3744	3.97	0.47	12	0.17	10540.00	89799.00	41950	20231204	-0.36	33000	20230531	26.67	41950	-0.36	20231204	33000	26.67	20230531	41950	-0.36	20231204	33000	26.67	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
152	20231204	100125	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41900	600	2	1.45	444797250	10717	18.57	41350	41950	40750	53600	28950	41300	41503.90	6.58	0	634	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3753	3.98	0.47	12	0.12	10540.00	89799.00	41950	20231204	-0.12	33000	20230531	26.97	41950	-0.12	20231204	33000	26.97	20230531	41950	-0.12	20231204	33000	26.97	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
153	20231204	090125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40850	-450	5	-1.09	15447300	376	0.65	41350	41350	40850	53600	28950	41300	41083.24	6.58	0	-285	42166	41732	41216	40782	40266	41950	41000	448	12300	5000	30560	50	1	8956502	3659	3.88	0.45	12	0.00	10540.00	89799.00	41650	20231201	-1.92	33000	20230531	23.79	41650	-1.92	20231201	33000	23.79	20230531	41650	-1.92	20231201	33000	23.79	20230531	1.73	N	002310	5000	447 억	589585	N	N	5	N	N
154	20231201	160125	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41300	450	2	1.10	2384290900	57712	403.24	40950	41650	40700	53100	28600	40850	41313.61	6.41	0	12327	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3699	3.92	0.46	12	0.64	10540.00	89799.00	41650	20231201	-0.84	33000	20230531	25.15	41650	-0.84	20231201	33000	25.15	20230531	41650	-0.84	20231201	33000	25.15	20230531	1.73	N	002310	5000	447 억	573858	N	N	5	N	N
155	20231201	150126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41100	250	2	0.61	2295113000	55549	388.13	40950	41650	40700	53100	28600	40850	41316.91	6.41	0	12812	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3681	3.90	0.46	12	0.62	10540.00	89799.00	41650	20231201	-1.32	33000	20230531	24.55	41650	-1.32	20231201	33000	24.55	20230531	41650	-1.32	20231201	33000	24.55	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N
156	20231201	140126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41150	300	2	0.73	2102363300	50860	355.37	40950	41650	40700	53100	28600	40850	41336.28	6.41	0	12842	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3686	3.90	0.46	12	0.57	10540.00	89799.00	41650	20231201	-1.20	33000	20230531	24.70	41650	-1.20	20231201	33000	24.70	20230531	41650	-1.20	20231201	33000	24.70	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N
157	20231201	130125	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41600	750	2	1.84	1834112500	44377	310.07	40950	41650	40700	53100	28600	40850	41330.25	6.41	0	13697	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3726	3.95	0.46	12	0.50	10540.00	89799.00	41650	20231201	-0.12	33000	20230531	26.06	41650	-0.12	20231201	33000	26.06	20230531	41650	-0.12	20231201	33000	26.06	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N
158	20231201	120126	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41600	750	2	1.84	1615437900	39123	273.36	40950	41600	40700	53100	28600	40850	41291.26	6.41	0	13357	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3726	3.95	0.46	12	0.44	10540.00	89799.00	41600	20231201	0.00	33000	20230531	26.06	41600	0.00	20231201	33000	26.06	20230531	41600	0.00	20231201	33000	26.06	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N
159	20231201	110125	55	40.00	KOSPI	신고가	종이.목재	N	N	N	Y	40	N	41350	500	2	1.22	1317656250	31951	223.25	40950	41500	40700	53100	28600	40850	41239.91	6.41	0	11475	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3704	3.92	0.46	12	0.36	10540.00	89799.00	41500	20231201	-0.36	33000	20230531	25.30	41500	-0.36	20231201	33000	25.30	20230531	41500	-0.36	20231201	33000	25.30	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N
160	20231201	100126	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	41200	350	2	0.86	552115300	13448	93.96	40950	41250	40700	53100	28600	40850	41055.57	6.41	0	5101	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3690	3.91	0.46	12	0.15	10540.00	89799.00	41450	20230713	-0.60	33000	20230531	24.85	41450	-0.60	20230713	33000	24.85	20230531	41450	-0.60	20230713	33000	24.85	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N
161	20231201	090125	55	40.00	KOSPI		종이.목재	N	N	N	Y	40	N	40850	0	3	0.00	5641550	138	0.96	40950	40950	40850	53100	28600	40850	40880.80	6.41	0	-113	41316	41082	40616	40382	39916	41200	40500	448	12250	5000	30220	50	1	8956502	3659	3.88	0.45	12	0.00	10540.00	89799.00	41450	20230713	-1.45	33000	20230531	23.79	41450	-1.45	20230713	33000	23.79	20230531	41450	-1.45	20230713	33000	23.79	20230531	1.73	N	002310	5000	447 억	573858	N	N	367	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History