KissMeData/008250/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	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	20231130	160238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	0	3	0.00	47671220	7135	56.38	6670	6750	6650	8670	4670	6670	6681.44	4.14	1192	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	10	1	10952635	731	13.64	0.36	12	0.07	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	453881	N	N	0	N	N
3	20231130	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6700	30	2	0.45	41768590	6251	49.39	6670	6750	6650	8670	4670	6670	6681.91	4.14	934	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	10	1	10952635	734	13.70	0.36	12	0.06	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	2.22	N	008250	5000	547 억	453881	N	N	0	N	N
4	20231130	140238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6730	60	2	0.90	39998620	5987	47.31	6670	6750	6650	8670	4670	6670	6680.91	4.14	931	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	10	1	10952635	737	13.76	0.36	12	0.05	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	453881	N	N	0	N	N
5	20231130	130237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6730	60	2	0.90	34302120	5137	40.59	6670	6750	6650	8670	4670	6670	6677.46	4.14	381	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	10	1	10952635	737	13.76	0.36	12	0.05	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	453881	N	N	0	N	N
6	20231130	120241	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6700	30	2	0.45	28361870	4250	33.58	6670	6720	6650	8670	4670	6670	6673.38	4.14	387	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	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	2.22	N	008250	5000	547 억	453881	N	N	0	N	N
7	20231130	110239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	0	3	0.00	18340220	2748	21.71	6670	6720	6650	8670	4670	6670	6674.02	4.14	20	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	10	1	10952635	731	13.64	0.36	12	0.03	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	453881	N	N	0	N	N
8	20231130	100237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6680	10	2	0.15	10818410	1619	12.79	6670	6720	6670	8670	4670	6670	6682.16	4.14	-278	6923	6796	6723	6596	6523	6760	6560	548	2000	5000	4800	10	1	10952635	732	13.66	0.36	12	0.01	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	453881	N	N	0	N	N
9	20231130	090238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	0	3	0.00	193430	29	0.23	6670	6670	6670	8670	4670	6670	6670.00	4.14	0	6923	6796	6723	6596	6523	6760	6560	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	2.22	N	008250	5000	547 억	453881	N	N	0	N	N
10	20231129	160237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6670	-180	5	-2.63	85159610	12629	123.84	6850	6850	6650	8900	4800	6850	6743.18	4.18	-3649	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	731	13.64	0.36	12	0.12	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	457512	N	N	0	N	N
11	20231129	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6700	-150	5	-2.19	84131770	12475	122.33	6850	6850	6650	8900	4800	6850	6744.03	4.18	-3537	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	734	13.70	0.36	12	0.11	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	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
12	20231129	140238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6750	-100	5	-1.46	56892950	8407	82.44	6850	6850	6710	8900	4800	6850	6767.33	4.18	-2020	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	739	13.80	0.36	12	0.08	489.00	18541.00	8900	20230327	-24.16	6040	20231023	11.75	8900	-24.16	20230327	6040	11.75	20231023	8900	-24.16	20230327	6040	11.75	20231023	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
13	20231129	130239	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6740	-110	5	-1.61	45498670	6714	65.84	6850	6850	6740	8900	4800	6850	6776.69	4.18	-942	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	738	13.78	0.36	12	0.06	489.00	18541.00	8900	20230327	-24.27	6040	20231023	11.59	8900	-24.27	20230327	6040	11.59	20231023	8900	-24.27	20230327	6040	11.59	20231023	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
14	20231129	120238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6780	-70	5	-1.02	23542910	3464	33.97	6850	6850	6760	8900	4800	6850	6796.45	4.18	-311	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	743	13.87	0.37	12	0.03	489.00	18541.00	8900	20230327	-23.82	6040	20231023	12.25	8900	-23.82	20230327	6040	12.25	20231023	8900	-23.82	20230327	6040	12.25	20231023	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
15	20231129	110237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6780	-70	5	-1.02	21869590	3217	31.55	6850	6850	6760	8900	4800	6850	6798.13	4.18	-286	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	743	13.87	0.37	12	0.03	489.00	18541.00	8900	20230327	-23.82	6040	20231023	12.25	8900	-23.82	20230327	6040	12.25	20231023	8900	-23.82	20230327	6040	12.25	20231023	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
16	20231129	100236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-20	5	-0.29	11827420	1736	17.02	6850	6850	6770	8900	4800	6850	6813.03	4.18	-121	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	748	13.97	0.37	12	0.02	489.00	18541.00	8900	20230327	-23.26	6040	20231023	13.08	8900	-23.26	20230327	6040	13.08	20231023	8900	-23.26	20230327	6040	13.08	20231023	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
17	20231129	090236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	0	3	0.00	4801850	701	6.87	6850	6850	6850	8900	4800	6850	6850.00	4.18	0	6976	6912	6846	6782	6716	6880	6750	548	2050	5000	4930	10	1	10952635	750	14.01	0.37	12	0.01	489.00	18541.00	8900	20230327	-23.03	6040	20231023	13.41	8900	-23.03	20230327	6040	13.41	20231023	8900	-23.03	20230327	6040	13.41	20231023	2.20	N	008250	5000	547 억	457512	N	N	0	N	N
18	20231128	160238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6850	-60	5	-0.87	69513010	10198	88.63	6910	6910	6780	8980	4840	6910	6816.34	4.18	-534	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	750	14.01	0.37	12	0.09	489.00	18541.00	8900	20230327	-23.03	6040	20231023	13.41	8900	-23.03	20230327	6040	13.41	20231023	8900	-23.03	20230327	6040	13.41	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
19	20231128	150224	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6800	-110	5	-1.59	65744180	9645	83.83	6910	6910	6780	8980	4840	6910	6816.40	4.18	-225	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	745	13.91	0.37	12	0.09	489.00	18541.00	8900	20230327	-23.60	6040	20231023	12.58	8900	-23.60	20230327	6040	12.58	20231023	8900	-23.60	20230327	6040	12.58	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
20	20231128	140236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6790	-120	5	-1.74	60962900	8942	77.72	6910	6910	6780	8980	4840	6910	6817.59	4.18	-86	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	744	13.89	0.37	12	0.08	489.00	18541.00	8900	20230327	-23.71	6040	20231023	12.42	8900	-23.71	20230327	6040	12.42	20231023	8900	-23.71	20230327	6040	12.42	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
21	20231128	130236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6820	-90	5	-1.30	48504940	7108	61.78	6910	6910	6780	8980	4840	6910	6823.99	4.18	78	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	747	13.95	0.37	12	0.06	489.00	18541.00	8900	20230327	-23.37	6040	20231023	12.91	8900	-23.37	20230327	6040	12.91	20231023	8900	-23.37	20230327	6040	12.91	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
22	20231128	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-80	5	-1.16	37829280	5538	48.13	6910	6910	6800	8980	4840	6910	6830.86	4.18	301	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	748	13.97	0.37	12	0.05	489.00	18541.00	8900	20230327	-23.26	6040	20231023	13.08	8900	-23.26	20230327	6040	13.08	20231023	8900	-23.26	20230327	6040	13.08	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
23	20231128	110236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	-70	5	-1.01	29231070	4280	37.20	6910	6910	6800	8980	4840	6910	6829.69	4.18	574	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	749	13.99	0.37	12	0.04	489.00	18541.00	8900	20230327	-23.15	6040	20231023	13.25	8900	-23.15	20230327	6040	13.25	20231023	8900	-23.15	20230327	6040	13.25	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
24	20231128	100236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6810	-100	5	-1.45	15701120	2292	19.92	6910	6910	6810	8980	4840	6910	6850.40	4.18	386	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	746	13.93	0.37	12	0.02	489.00	18541.00	8900	20230327	-23.48	6040	20231023	12.75	8900	-23.48	20230327	6040	12.75	20231023	8900	-23.48	20230327	6040	12.75	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
25	20231128	090235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6880	-30	5	-0.43	770590	112	0.97	6910	6910	6880	8980	4840	6910	6880.27	4.18	-34	7143	7026	6893	6776	6643	6960	6710	548	2070	5000	4970	10	1	10952635	754	14.07	0.37	12	0.00	489.00	18541.00	8900	20230327	-22.70	6040	20231023	13.91	8900	-22.70	20230327	6040	13.91	20231023	8900	-22.70	20230327	6040	13.91	20231023	2.20	N	008250	5000	547 억	458042	N	N	0	N	N
26	20231127	160236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	80	2	1.17	78727740	11501	56.43	6920	7010	6760	8870	4790	6830	6845.30	4.19	-318	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	757	14.13	0.37	12	0.11	489.00	18541.00	8900	20230327	-22.36	6040	20231023	14.40	8900	-22.36	20230327	6040	14.40	20231023	8900	-22.36	20230327	6040	14.40	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
27	20231127	150235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6800	-30	5	-0.44	67588590	9879	48.47	6920	7010	6760	8870	4790	6830	6841.64	4.19	1	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	745	13.91	0.37	12	0.09	489.00	18541.00	8900	20230327	-23.60	6040	20231023	12.58	8900	-23.60	20230327	6040	12.58	20231023	8900	-23.60	20230327	6040	12.58	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
28	20231127	140237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6780	-50	5	-0.73	59458750	8684	42.61	6920	7010	6760	8870	4790	6830	6846.93	4.19	-236	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	743	13.87	0.37	12	0.08	489.00	18541.00	8900	20230327	-23.82	6040	20231023	12.25	8900	-23.82	20230327	6040	12.25	20231023	8900	-23.82	20230327	6040	12.25	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
29	20231127	130237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6820	-10	5	-0.15	39965600	5822	28.56	6920	7010	6760	8870	4790	6830	6864.58	4.19	-993	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	747	13.95	0.37	12	0.05	489.00	18541.00	8900	20230327	-23.37	6040	20231023	12.91	8900	-23.37	20230327	6040	12.91	20231023	8900	-23.37	20230327	6040	12.91	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
30	20231127	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6840	10	2	0.15	36558850	5325	26.13	6920	7010	6760	8870	4790	6830	6865.51	4.19	-729	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	749	13.99	0.37	12	0.05	489.00	18541.00	8900	20230327	-23.15	6040	20231023	13.25	8900	-23.15	20230327	6040	13.25	20231023	8900	-23.15	20230327	6040	13.25	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
31	20231127	110233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6900	70	2	1.02	25512370	3713	18.22	6920	7010	6760	8870	4790	6830	6871.09	4.19	110	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	756	14.11	0.37	12	0.03	489.00	18541.00	8900	20230327	-22.47	6040	20231023	14.24	8900	-22.47	20230327	6040	14.24	20231023	8900	-22.47	20230327	6040	14.24	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
32	20231127	100233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6910	80	2	1.17	23328090	3395	16.66	6920	7010	6760	8870	4790	6830	6871.31	4.19	38	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	757	14.13	0.37	12	0.03	489.00	18541.00	8900	20230327	-22.36	6040	20231023	14.40	8900	-22.36	20230327	6040	14.40	20231023	8900	-22.36	20230327	6040	14.40	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
33	20231127	090233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6920	90	2	1.32	3404640	492	2.41	6920	6920	6920	8870	4790	6830	6920.00	4.19	0	7203	7016	6923	6736	6643	6970	6690	548	2040	5000	4910	10	1	10952635	758	14.15	0.37	12	0.00	489.00	18541.00	8900	20230327	-22.25	6040	20231023	14.57	8900	-22.25	20230327	6040	14.57	20231023	8900	-22.25	20230327	6040	14.57	20231023	2.19	N	008250	5000	547 억	458538	N	N	0	N	N
34	20231124	160232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6830	-270	5	-3.80	141111910	20341	121.18	7100	7110	6830	9230	4970	7100	6937.31	4.18	111	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	748	13.97	0.37	12	0.19	489.00	18541.00	8900	20230327	-23.26	6040	20231023	13.08	8900	-23.26	20230327	6040	13.08	20231023	8900	-23.26	20230327	6040	13.08	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
35	20231124	150236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	6890	-210	5	-2.96	98192510	14098	83.99	7100	7110	6890	9230	4970	7100	6965.00	4.18	1761	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	755	14.09	0.37	12	0.13	489.00	18541.00	8900	20230327	-22.58	6040	20231023	14.07	8900	-22.58	20230327	6040	14.07	20231023	8900	-22.58	20230327	6040	14.07	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
36	20231124	140235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	-90	5	-1.27	23679090	3362	20.03	7100	7110	7010	9230	4970	7100	7043.16	4.18	-553	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	768	14.34	0.38	12	0.03	489.00	18541.00	8900	20230327	-21.24	6040	20231023	16.06	8900	-21.24	20230327	6040	16.06	20231023	8900	-21.24	20230327	6040	16.06	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
37	20231124	130234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7020	-80	5	-1.13	19591920	2779	16.56	7100	7110	7010	9230	4970	7100	7049.99	4.18	-197	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	769	14.36	0.38	12	0.03	489.00	18541.00	8900	20230327	-21.12	6040	20231023	16.23	8900	-21.12	20230327	6040	16.23	20231023	8900	-21.12	20230327	6040	16.23	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
38	20231124	120236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7090	-10	5	-0.14	17716460	2512	14.96	7100	7110	7010	9230	4970	7100	7052.73	4.18	-184	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	777	14.50	0.38	12	0.02	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
39	20231124	110235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	-70	5	-0.99	12074450	1712	10.20	7100	7110	7010	9230	4970	7100	7052.83	4.18	-116	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	770	14.38	0.38	12	0.02	489.00	18541.00	8900	20230327	-21.01	6040	20231023	16.39	8900	-21.01	20230327	6040	16.39	20231023	8900	-21.01	20230327	6040	16.39	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
40	20231124	100232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	-50	5	-0.70	7794980	1103	6.57	7100	7110	7050	9230	4970	7100	7067.07	4.18	-120	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	772	14.42	0.38	12	0.01	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
41	20231124	090233	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7080	-20	5	-0.28	205440	29	0.17	7100	7100	7080	9230	4970	7100	7084.14	4.18	-3	7173	7136	7063	7026	6953	7155	7045	548	2130	5000	5110	10	1	10952635	775	14.48	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.45	6040	20231023	17.22	8900	-20.45	20230327	6040	17.22	20231023	8900	-20.45	20230327	6040	17.22	20231023	2.19	N	008250	5000	547 억	457876	N	N	0	N	N
42	20231123	160231	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7100	40	2	0.57	117684540	16770	185.20	7020	7100	6990	9170	4950	7060	7017.07	4.16	1382	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	778	14.52	0.38	12	0.15	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
43	20231123	150238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7000	-60	5	-0.85	110435480	15737	173.79	7020	7070	6990	9170	4950	7060	7017.57	4.16	1283	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	767	14.31	0.38	12	0.14	489.00	18541.00	8900	20230327	-21.35	6040	20231023	15.89	8900	-21.35	20230327	6040	15.89	20231023	8900	-21.35	20230327	6040	15.89	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
44	20231123	140236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7000	-60	5	-0.85	87948200	12522	138.29	7020	7070	7000	9170	4950	7060	7023.49	4.16	174	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	767	14.31	0.38	12	0.11	489.00	18541.00	8900	20230327	-21.35	6040	20231023	15.89	8900	-21.35	20230327	6040	15.89	20231023	8900	-21.35	20230327	6040	15.89	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
45	20231123	130235	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7030	-30	5	-0.42	82368760	11727	129.51	7020	7070	7000	9170	4950	7060	7023.86	4.16	240	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	770	14.38	0.38	12	0.11	489.00	18541.00	8900	20230327	-21.01	6040	20231023	16.39	8900	-21.01	20230327	6040	16.39	20231023	8900	-21.01	20230327	6040	16.39	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
46	20231123	120234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7010	-50	5	-0.71	72355310	10298	113.73	7020	7070	7010	9170	4950	7060	7026.15	4.16	231	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	768	14.34	0.38	12	0.09	489.00	18541.00	8900	20230327	-21.24	6040	20231023	16.06	8900	-21.24	20230327	6040	16.06	20231023	8900	-21.24	20230327	6040	16.06	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
47	20231123	110236	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7040	-20	5	-0.28	41277260	5879	64.93	7020	7070	7010	9170	4950	7060	7021.14	4.16	196	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	771	14.40	0.38	12	0.05	489.00	18541.00	8900	20230327	-20.90	6040	20231023	16.56	8900	-20.90	20230327	6040	16.56	20231023	8900	-20.90	20230327	6040	16.56	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
48	20231123	100234	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7020	-40	5	-0.57	29494510	4202	46.41	7020	7070	7010	9170	4950	7060	7019.16	4.16	184	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	769	14.36	0.38	12	0.04	489.00	18541.00	8900	20230327	-21.12	6040	20231023	16.23	8900	-21.12	20230327	6040	16.23	20231023	8900	-21.12	20230327	6040	16.23	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
49	20231123	090232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	-10	5	-0.14	3806120	542	5.99	7020	7070	7020	9170	4950	7060	7022.36	4.16	0	7286	7172	7086	6972	6886	7130	6930	548	2110	5000	5080	10	1	10952635	772	14.42	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.19	N	008250	5000	547 억	456129	N	N	1	N	N
50	20231122	160228	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	-50	5	-0.70	62473420	8807	136.56	7200	7200	7000	9240	4980	7110	7093.62	4.17	-843	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	773	14.44	0.38	12	0.08	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
51	20231122	150232	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7110	0	3	0.00	60171820	8481	131.51	7200	7200	7000	9240	4980	7110	7094.90	4.17	-807	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	779	14.54	0.38	12	0.08	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
52	20231122	140227	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7100	-10	5	-0.14	49746540	7011	108.71	7200	7200	7000	9240	4980	7110	7095.50	4.17	-578	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.06	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
53	20231122	130238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7050	-60	5	-0.84	41472940	5845	90.63	7200	7200	7000	9240	4980	7110	7095.46	4.17	-219	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	772	14.42	0.38	12	0.05	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
54	20231122	120237	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7060	-50	5	-0.70	37465320	5276	81.81	7200	7200	7000	9240	4980	7110	7101.08	4.17	-217	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	773	14.44	0.38	12	0.05	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
55	20231122	110243	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7110	0	3	0.00	22689460	3176	49.25	7200	7200	7050	9240	4980	7110	7144.04	4.17	-147	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	779	14.54	0.38	12	0.03	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
56	20231122	100238	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7110	0	3	0.00	22018570	3082	47.79	7200	7200	7050	9240	4980	7110	7144.25	4.17	-147	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	779	14.54	0.38	12	0.03	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
57	20231122	090229	57	100.00	KOSPI	종이.목재	N	N	N	N		N	7140	30	2	0.42	5644520	784	12.16	7200	7200	7140	9240	4980	7110	7199.64	4.17	-418	7263	7186	7143	7066	7023	7225	7105	548	2130	5000	5110	10	1	10952635	782	14.60	0.39	12	0.01	489.00	18541.00	8900	20230327	-19.78	6040	20231023	18.21	8900	-19.78	20230327	6040	18.21	20231023	8900	-19.78	20230327	6040	18.21	20231023	2.20	N	008250	5000	547 억	456965	N	N	1	N	N
58	20231121	160230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	-40	5	-0.56	45640280	6381	44.64	7100	7220	7100	9290	5010	7150	7152.61	4.18	-702	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	779	14.54	0.38	12	0.06	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.21	N	008250	5000	547 억	457502	N	N	1	N	N
59	20231121	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	0	3	0.00	40934250	5720	40.01	7100	7220	7100	9290	5010	7150	7156.34	4.18	-676	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	783	14.62	0.39	12	0.05	489.00	18541.00	8900	20230327	-19.66	6040	20231023	18.38	8900	-19.66	20230327	6040	18.38	20231023	8900	-19.66	20230327	6040	18.38	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
60	20231121	140227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7180	30	2	0.42	37224850	5202	36.39	7100	7220	7100	9290	5010	7150	7155.87	4.18	-356	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	786	14.68	0.39	12	0.05	489.00	18541.00	8900	20230327	-19.33	6040	20231023	18.87	8900	-19.33	20230327	6040	18.87	20231023	8900	-19.33	20230327	6040	18.87	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
61	20231121	130229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	10	2	0.14	35552620	4969	34.76	7100	7220	7100	9290	5010	7150	7154.88	4.18	-233	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	784	14.64	0.39	12	0.05	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
62	20231121	120228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7170	20	2	0.28	32843380	4591	32.12	7100	7220	7100	9290	5010	7150	7153.86	4.18	-224	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	785	14.66	0.39	12	0.04	489.00	18541.00	8900	20230327	-19.44	6040	20231023	18.71	8900	-19.44	20230327	6040	18.71	20231023	8900	-19.44	20230327	6040	18.71	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
63	20231121	110227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7170	20	2	0.28	31562740	4412	30.86	7100	7220	7100	9290	5010	7150	7153.84	4.18	-185	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	785	14.66	0.39	12	0.04	489.00	18541.00	8900	20230327	-19.44	6040	20231023	18.71	8900	-19.44	20230327	6040	18.71	20231023	8900	-19.44	20230327	6040	18.71	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
64	20231121	100224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	10	2	0.14	23896410	3337	23.34	7100	7220	7100	9290	5010	7150	7161.05	4.18	-278	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	784	14.64	0.39	12	0.03	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
65	20231121	090225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	10	2	0.14	4615370	650	4.55	7100	7160	7100	9290	5010	7150	7100.57	4.18	1	7283	7216	7153	7086	7023	7250	7120	548	2140	5000	5140	10	1	10952635	784	14.64	0.39	12	0.01	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.21	N	008250	5000	547 억	457502	N	N	5	N	N
66	20231120	160226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	30	2	0.42	102770120	14293	76.06	7090	7220	7090	9250	4990	7120	7190.24	4.18	10	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	783	14.62	0.39	12	0.13	489.00	18541.00	8900	20230327	-19.66	6040	20231023	18.38	8900	-19.66	20230327	6040	18.38	20231023	8900	-19.66	20230327	6040	18.38	20231023	2.22	N	008250	5000	547 억	458012	N	N	5	N	N
67	20231120	150227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7200	80	2	1.12	95797220	13320	70.88	7090	7220	7090	9250	4990	7120	7191.98	4.18	-254	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	789	14.72	0.39	12	0.12	489.00	18541.00	8900	20230327	-19.10	6040	20231023	19.21	8900	-19.10	20230327	6040	19.21	20231023	8900	-19.10	20230327	6040	19.21	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
68	20231120	140228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7200	80	2	1.12	85583590	11903	63.34	7090	7220	7090	9250	4990	7120	7190.09	4.18	-75	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	789	14.72	0.39	12	0.11	489.00	18541.00	8900	20230327	-19.10	6040	20231023	19.21	8900	-19.10	20230327	6040	19.21	20231023	8900	-19.10	20230327	6040	19.21	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
69	20231120	130226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7200	80	2	1.12	70117320	9756	51.92	7090	7220	7090	9250	4990	7120	7187.10	4.18	82	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	789	14.72	0.39	12	0.09	489.00	18541.00	8900	20230327	-19.10	6040	20231023	19.21	8900	-19.10	20230327	6040	19.21	20231023	8900	-19.10	20230327	6040	19.21	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
70	20231120	120225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7210	90	2	1.26	57284120	7977	42.45	7090	7210	7090	9250	4990	7120	7181.16	4.18	162	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	790	14.74	0.39	12	0.07	489.00	18541.00	8900	20230327	-18.99	6040	20231023	19.37	8900	-18.99	20230327	6040	19.37	20231023	8900	-18.99	20230327	6040	19.37	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
71	20231120	110225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7200	80	2	1.12	39814590	5553	29.55	7090	7200	7090	9250	4990	7120	7169.92	4.18	83	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	789	14.72	0.39	12	0.05	489.00	18541.00	8900	20230327	-19.10	6040	20231023	19.21	8900	-19.10	20230327	6040	19.21	20231023	8900	-19.10	20230327	6040	19.21	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
72	20231120	100225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7190	70	2	0.98	22476090	3142	16.72	7090	7190	7090	9250	4990	7120	7153.43	4.18	63	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	787	14.70	0.39	12	0.03	489.00	18541.00	8900	20230327	-19.21	6040	20231023	19.04	8900	-19.21	20230327	6040	19.04	20231023	8900	-19.21	20230327	6040	19.04	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
73	20231120	090225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	-30	5	-0.42	70900	10	0.05	7090	7090	7090	9250	4990	7120	7090.00	4.18	0	7240	7180	7120	7060	7000	7150	7030	548	2130	5000	5120	10	1	10952635	777	14.50	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.22	N	008250	5000	547 억	458012	N	N	2	N	N
74	20231117	160229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	10	2	0.14	134140210	18761	83.62	7140	7180	7060	9240	4980	7110	7149.95	4.22	-3727	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	780	14.56	0.38	12	0.17	489.00	18541.00	8900	20230327	-20.00	6040	20231023	17.88	8900	-20.00	20230327	6040	17.88	20231023	8900	-20.00	20230327	6040	17.88	20231023	2.24	N	008250	5000	547 억	461693	N	N	2	N	N
75	20231117	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	50	2	0.70	120650010	16864	75.17	7140	7180	7060	9240	4980	7110	7154.29	4.22	-3110	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	784	14.64	0.39	12	0.15	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
76	20231117	140231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7180	70	2	0.98	100394820	14036	62.56	7140	7180	7060	9240	4980	7110	7152.67	4.22	-1692	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	786	14.68	0.39	12	0.13	489.00	18541.00	8900	20230327	-19.33	6040	20231023	18.87	8900	-19.33	20230327	6040	18.87	20231023	8900	-19.33	20230327	6040	18.87	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
77	20231117	130230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	50	2	0.70	85853730	12007	53.52	7140	7180	7060	9240	4980	7110	7150.31	4.22	-1497	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	784	14.64	0.39	12	0.11	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
78	20231117	120230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	50	2	0.70	63106750	8835	39.38	7140	7180	7060	9240	4980	7110	7142.81	4.22	-1107	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	784	14.64	0.39	12	0.08	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
79	20231117	110230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	50	2	0.70	49870990	6985	31.13	7140	7180	7060	9240	4980	7110	7139.73	4.22	-1077	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	784	14.64	0.39	12	0.06	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
80	20231117	100231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7150	40	2	0.56	31396620	4401	19.62	7140	7180	7060	9240	4980	7110	7133.97	4.22	-960	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	783	14.62	0.39	12	0.04	489.00	18541.00	8900	20230327	-19.66	6040	20231023	18.38	8900	-19.66	20230327	6040	18.38	20231023	8900	-19.66	20230327	6040	18.38	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
81	20231117	090230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7130	20	2	0.28	584680	82	0.37	7140	7140	7130	9240	4980	7110	7130.24	4.22	0	7303	7206	7133	7036	6963	7195	7025	548	2130	5000	5110	10	1	10952635	781	14.58	0.38	12	0.00	489.00	18541.00	8900	20230327	-19.89	6040	20231023	18.05	8900	-19.89	20230327	6040	18.05	20231023	8900	-19.89	20230327	6040	18.05	20231023	2.24	N	008250	5000	547 억	461693	N	N	0	N	N
82	20231116	160230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7210	100	2	1.41	150782110	21018	90.67	7110	7230	7060	9240	4980	7110	7173.95	4.21	544	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	790	14.74	0.39	12	0.19	489.00	18541.00	8900	20230327	-18.99	6040	20231023	19.37	8900	-18.99	20230327	6040	19.37	20231023	8900	-18.99	20230327	6040	19.37	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
83	20231116	150230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7190	80	2	1.13	130836330	18249	78.72	7110	7230	7060	9240	4980	7110	7169.51	4.21	487	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	787	14.70	0.39	12	0.17	489.00	18541.00	8900	20230327	-19.21	6040	20231023	19.04	8900	-19.21	20230327	6040	19.04	20231023	8900	-19.21	20230327	6040	19.04	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
84	20231116	140227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7210	100	2	1.41	109901430	15348	66.21	7110	7220	7060	9240	4980	7110	7160.64	4.21	585	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	790	14.74	0.39	12	0.14	489.00	18541.00	8900	20230327	-18.99	6040	20231023	19.37	8900	-18.99	20230327	6040	19.37	20231023	8900	-18.99	20230327	6040	19.37	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
85	20231116	130229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7190	80	2	1.13	94058950	13149	56.72	7110	7220	7060	9240	4980	7110	7153.32	4.21	661	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	787	14.70	0.39	12	0.12	489.00	18541.00	8900	20230327	-19.21	6040	20231023	19.04	8900	-19.21	20230327	6040	19.04	20231023	8900	-19.21	20230327	6040	19.04	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
86	20231116	120230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7170	60	2	0.84	60493050	8481	36.58	7110	7190	7060	9240	4980	7110	7132.77	4.21	142	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	785	14.66	0.39	12	0.08	489.00	18541.00	8900	20230327	-19.44	6040	20231023	18.71	8900	-19.44	20230327	6040	18.71	20231023	8900	-19.44	20230327	6040	18.71	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
87	20231116	110229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7160	50	2	0.70	41972850	5900	25.45	7110	7160	7060	9240	4980	7110	7114.04	4.21	-96	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	784	14.64	0.39	12	0.05	489.00	18541.00	8900	20230327	-19.55	6040	20231023	18.54	8900	-19.55	20230327	6040	18.54	20231023	8900	-19.55	20230327	6040	18.54	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
88	20231116	100227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	-10	5	-0.14	7916710	1115	4.81	7110	7110	7100	9240	4980	7110	7100.19	4.21	-945	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.01	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
89	20231116	090226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	0	3	0.00	0	0	0.00	0	0	0	9240	4980	7110	0.00	4.21	0	7196	7152	7086	7042	6976	7120	7010	548	2130	5000	5110	10	1	10952635	779	14.54	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.24	N	008250	5000	547 억	461101	N	N	0	N	N
90	20231115	160219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	40	2	0.57	154407620	21787	131.60	7120	7130	7020	9190	4950	7070	7087.14	4.19	1761	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	779	14.54	0.38	12	0.20	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
91	20231115	150231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	30	2	0.42	150653360	21259	128.41	7120	7130	7020	9190	4950	7070	7086.57	4.19	1389	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	778	14.52	0.38	12	0.19	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
92	20231115	140232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	20	2	0.28	130826360	18467	111.54	7120	7130	7020	9190	4950	7070	7084.33	4.19	1741	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	777	14.50	0.38	12	0.17	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
93	20231115	130232	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	40	2	0.57	114529010	16170	97.67	7120	7130	7020	9190	4950	7070	7082.81	4.19	1850	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	779	14.54	0.38	12	0.15	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
94	20231115	120233	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	30	2	0.42	100193090	14152	85.48	7120	7130	7020	9190	4950	7070	7079.78	4.19	1837	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	778	14.52	0.38	12	0.13	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
95	20231115	110234	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	40	2	0.57	83489280	11797	71.26	7120	7130	7020	9190	4950	7070	7077.16	4.19	1587	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	779	14.54	0.38	12	0.11	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
96	20231115	100231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	20	2	0.28	67191370	9498	57.37	7120	7130	7020	9190	4950	7070	7074.27	4.19	1556	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	777	14.50	0.38	12	0.09	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
97	20231115	090229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	30	2	0.42	5057880	712	4.30	7120	7130	7100	9190	4950	7070	7103.76	4.19	0	7170	7120	7060	7010	6950	7145	7035	548	2120	5000	5090	10	1	10952635	778	14.52	0.38	12	0.01	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	458677	N	N	6	N	N
98	20231114	160229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	20	2	0.28	116975190	16515	79.64	7060	7110	7000	9160	4940	7050	7082.97	4.18	531	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	774	14.46	0.38	12	0.15	489.00	18541.00	8900	20230327	-20.56	6040	20231023	17.05	8900	-20.56	20230327	6040	17.05	20231023	8900	-20.56	20230327	6040	17.05	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
99	20231114	150228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	20	2	0.28	108456330	15312	73.84	7060	7110	7000	9160	4940	7050	7083.09	4.18	354	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	774	14.46	0.38	12	0.14	489.00	18541.00	8900	20230327	-20.56	6040	20231023	17.05	8900	-20.56	20230327	6040	17.05	20231023	8900	-20.56	20230327	6040	17.05	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
100	20231114	140229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	60	2	0.85	88747620	12532	60.43	7060	7110	7000	9160	4940	7050	7081.68	4.18	271	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	779	14.54	0.38	12	0.11	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
101	20231114	130230	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	50	2	0.71	74871770	10578	51.01	7060	7110	7000	9160	4940	7050	7078.06	4.18	271	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	778	14.52	0.38	12	0.10	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
102	20231114	120228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7050	0	3	0.00	60589860	8565	41.30	7060	7110	7000	9160	4940	7050	7074.12	4.18	295	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	772	14.42	0.38	12	0.08	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
103	20231114	110231	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	60	2	0.85	41891310	5927	28.58	7060	7110	7000	9160	4940	7050	7067.88	4.18	156	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	779	14.54	0.38	12	0.05	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
104	20231114	100229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	10	2	0.14	24819800	3519	16.97	7060	7090	7000	9160	4940	7050	7053.08	4.18	208	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	773	14.44	0.38	12	0.03	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
105	20231114	090228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7020	-30	5	-0.43	2553340	362	1.75	7060	7060	7020	9160	4940	7050	7053.43	4.18	49	7183	7116	7053	6986	6923	7150	7020	548	2110	5000	5070	10	1	10952635	769	14.36	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.12	6040	20231023	16.23	8900	-21.12	20230327	6040	16.23	20231023	8900	-21.12	20230327	6040	16.23	20231023	2.27	N	008250	5000	547 억	458120	N	N	6	N	N
106	20231113	160227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7050	-50	5	-0.70	146835680	20737	119.32	7040	7120	6990	9230	4970	7100	7080.86	4.20	-2192	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	772	14.42	0.38	12	0.19	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.27	N	008250	5000	547 억	460144	N	N	6	N	N
107	20231113	150227	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	-10	5	-0.14	133266070	18811	108.23	7040	7120	7000	9230	4970	7100	7084.48	4.20	-2160	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	777	14.50	0.38	12	0.17	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
108	20231113	140226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	0	3	0.00	121534940	17157	98.72	7040	7120	7000	9230	4970	7100	7083.69	4.20	-1884	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.16	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
109	20231113	130225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	0	3	0.00	105166710	14852	85.45	7040	7120	7000	9230	4970	7100	7080.98	4.20	-1848	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.14	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
110	20231113	120225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	0	3	0.00	67911460	9584	55.14	7040	7120	7000	9230	4970	7100	7085.92	4.20	-1382	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.09	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
111	20231113	110224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7120	20	2	0.28	43710390	6174	35.52	7040	7120	7000	9230	4970	7100	7079.75	4.20	-756	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	780	14.56	0.38	12	0.06	489.00	18541.00	8900	20230327	-20.00	6040	20231023	17.88	8900	-20.00	20230327	6040	17.88	20231023	8900	-20.00	20230327	6040	17.88	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
112	20231113	100226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	-30	5	-0.42	17497540	2487	14.31	7040	7120	7000	9230	4970	7100	7035.60	4.20	39	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	774	14.46	0.38	12	0.02	489.00	18541.00	8900	20230327	-20.56	6040	20231023	17.05	8900	-20.56	20230327	6040	17.05	20231023	8900	-20.56	20230327	6040	17.05	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
113	20231113	090226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	-70	5	-0.99	992520	141	0.81	7040	7040	7030	9230	4970	7100	7039.15	4.20	-10	7200	7150	7060	7010	6920	7175	7035	548	2130	5000	5110	10	1	10952635	770	14.38	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.01	6040	20231023	16.39	8900	-21.01	20230327	6040	16.39	20231023	8900	-21.01	20230327	6040	16.39	20231023	2.27	N	008250	5000	547 억	460144	N	N	2	N	N
114	20231110	160226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	40	2	0.57	122947260	17380	112.09	7050	7110	6970	9170	4950	7060	7074.07	4.24	-3915	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	778	14.52	0.38	12	0.16	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.30	N	008250	5000	547 억	464044	N	N	2	N	N
115	20231110	150228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7110	50	2	0.71	117410490	16600	107.06	7050	7110	6970	9170	4950	7060	7072.92	4.24	-3836	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	779	14.54	0.38	12	0.15	489.00	18541.00	8900	20230327	-20.11	6040	20231023	17.72	8900	-20.11	20230327	6040	17.72	20231023	8900	-20.11	20230327	6040	17.72	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
116	20231110	140228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	40	2	0.57	95385340	13497	87.05	7050	7110	6970	9170	4950	7060	7067.15	4.24	-3578	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	778	14.52	0.38	12	0.12	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
117	20231110	130229	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	0	3	0.00	73960640	10476	67.57	7050	7100	6970	9170	4950	7060	7060.01	4.24	-2947	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	773	14.44	0.38	12	0.10	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
118	20231110	120226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	30	2	0.42	53485770	7589	48.95	7050	7100	6970	9170	4950	7060	7047.80	4.24	-2757	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	777	14.50	0.38	12	0.07	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
119	20231110	110226	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7090	30	2	0.42	38528510	5478	35.33	7050	7090	6970	9170	4950	7060	7033.32	4.24	-2472	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	777	14.50	0.38	12	0.05	489.00	18541.00	8900	20230327	-20.34	6040	20231023	17.38	8900	-20.34	20230327	6040	17.38	20231023	8900	-20.34	20230327	6040	17.38	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
120	20231110	100228	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	0	3	0.00	26724540	3810	24.57	7050	7060	6970	9170	4950	7060	7014.31	4.24	-2366	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	773	14.44	0.38	12	0.03	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
121	20231110	090225	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	-70	5	-0.99	622210	89	0.57	7050	7050	6980	9170	4950	7060	6991.12	4.24	-47	7160	7110	7020	6970	6880	7135	6995	548	2110	5000	5080	10	1	10952635	766	14.29	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.46	6040	20231023	15.73	8900	-21.46	20230327	6040	15.73	20231023	8900	-21.46	20230327	6040	15.73	20231023	2.30	N	008250	5000	547 억	464044	N	N	4	N	N
122	20231109	160222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	70	2	1.00	108967580	15505	75.66	6990	7070	6930	9080	4900	6990	7027.90	4.26	-2308	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	773	14.44	0.38	12	0.14	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.28	N	008250	5000	547 억	466318	N	N	4	N	N
123	20231109	150224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7020	30	2	0.43	101758370	14476	70.64	6990	7070	6930	9080	4900	6990	7029.45	4.26	-2383	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	769	14.36	0.38	12	0.13	489.00	18541.00	8900	20230327	-21.12	6040	20231023	16.23	8900	-21.12	20230327	6040	16.23	20231023	8900	-21.12	20230327	6040	16.23	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
124	20231109	140223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7020	30	2	0.43	87807420	12495	60.97	6990	7060	6930	9080	4900	6990	7027.40	4.26	-1740	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	769	14.36	0.38	12	0.11	489.00	18541.00	8900	20230327	-21.12	6040	20231023	16.23	8900	-21.12	20230327	6040	16.23	20231023	8900	-21.12	20230327	6040	16.23	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
125	20231109	130223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	70	2	1.00	70644680	10059	49.08	6990	7060	6930	9080	4900	6990	7023.03	4.26	-680	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	773	14.44	0.38	12	0.09	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
126	20231109	120224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7050	60	2	0.86	56996460	8122	39.63	6990	7060	6930	9080	4900	6990	7017.54	4.26	-574	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	772	14.42	0.38	12	0.07	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
127	20231109	110224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7020	30	2	0.43	40476020	5774	28.17	6990	7060	6930	9080	4900	6990	7010.05	4.26	-500	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	769	14.36	0.38	12	0.05	489.00	18541.00	8900	20230327	-21.12	6040	20231023	16.23	8900	-21.12	20230327	6040	16.23	20231023	8900	-21.12	20230327	6040	16.23	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
128	20231109	100222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6940	-50	5	-0.72	23722070	3389	16.54	6990	7050	6930	9080	4900	6990	6999.73	4.26	-376	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	760	14.19	0.37	12	0.03	489.00	18541.00	8900	20230327	-22.02	6040	20231023	14.90	8900	-22.02	20230327	6040	14.90	20231023	8900	-22.02	20230327	6040	14.90	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
129	20231109	090222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7010	20	2	0.29	1063500	152	0.74	6990	7010	6990	9080	4900	6990	6996.71	4.26	-27	7150	7070	7010	6930	6870	7040	6900	548	2090	5000	5030	10	1	10952635	768	14.34	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.24	6040	20231023	16.06	8900	-21.24	20230327	6040	16.06	20231023	8900	-21.24	20230327	6040	16.06	20231023	2.28	N	008250	5000	547 억	466318	N	N	1	N	N
130	20231108	160222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	-10	5	-0.14	144000230	20474	66.94	7090	7090	6950	9100	4900	7000	7033.32	4.23	2322	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	766	14.29	0.38	12	0.19	489.00	18541.00	8900	20230327	-21.46	6040	20231023	15.73	8900	-21.46	20230327	6040	15.73	20231023	8900	-21.46	20230327	6040	15.73	20231023	2.30	N	008250	5000	547 억	463635	N	N	1	N	N
131	20231108	150223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7040	40	2	0.57	142495720	20259	66.24	7090	7090	6950	9100	4900	7000	7033.70	4.23	2189	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	771	14.40	0.38	12	0.18	489.00	18541.00	8900	20230327	-20.90	6040	20231023	16.56	8900	-20.90	20230327	6040	16.56	20231023	8900	-20.90	20230327	6040	16.56	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
132	20231108	140222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6970	-30	5	-0.43	126205850	17944	58.67	7090	7090	6950	9100	4900	7000	7033.32	4.23	2255	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	763	14.25	0.38	12	0.16	489.00	18541.00	8900	20230327	-21.69	6040	20231023	15.40	8900	-21.69	20230327	6040	15.40	20231023	8900	-21.69	20230327	6040	15.40	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
133	20231108	130222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	80	2	1.14	72796830	10325	33.76	7090	7090	7000	9100	4900	7000	7050.54	4.23	-741	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	775	14.48	0.38	12	0.09	489.00	18541.00	8900	20230327	-20.45	6040	20231023	17.22	8900	-20.45	20230327	6040	17.22	20231023	8900	-20.45	20230327	6040	17.22	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
134	20231108	120223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	70	2	1.00	63108340	8953	29.27	7090	7090	7000	9100	4900	7000	7048.85	4.23	-834	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	774	14.46	0.38	12	0.08	489.00	18541.00	8900	20230327	-20.56	6040	20231023	17.05	8900	-20.56	20230327	6040	17.05	20231023	8900	-20.56	20230327	6040	17.05	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
135	20231108	110222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7070	70	2	1.00	46270090	6569	21.48	7090	7090	7000	9100	4900	7000	7043.70	4.23	-920	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	774	14.46	0.38	12	0.06	489.00	18541.00	8900	20230327	-20.56	6040	20231023	17.05	8900	-20.56	20230327	6040	17.05	20231023	8900	-20.56	20230327	6040	17.05	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
136	20231108	100221	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7010	10	2	0.14	23078080	3279	10.72	7090	7090	7010	9100	4900	7000	7038.15	4.23	-555	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	768	14.34	0.38	12	0.03	489.00	18541.00	8900	20230327	-21.24	6040	20231023	16.06	8900	-21.24	20230327	6040	16.06	20231023	8900	-21.24	20230327	6040	16.06	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
137	20231108	090222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7040	40	2	0.57	1304460	184	0.60	7090	7090	7040	9100	4900	7000	7089.46	4.23	-2	7186	7092	7016	6922	6846	7055	6885	548	2100	5000	5040	10	1	10952635	771	14.40	0.38	12	0.00	489.00	18541.00	8900	20230327	-20.90	6040	20231023	16.56	8900	-20.90	20230327	6040	16.56	20231023	8900	-20.90	20230327	6040	16.56	20231023	2.30	N	008250	5000	547 억	463635	N	N	0	N	N
138	20231107	160222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7000	-100	5	-1.41	214417660	30584	73.15	7100	7110	6940	9230	4970	7100	7010.78	4.23	-706	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	767	14.31	0.38	12	0.28	489.00	18541.00	8900	20230327	-21.35	6040	20231023	15.89	8900	-21.35	20230327	6040	15.89	20231023	8900	-21.35	20230327	6040	15.89	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
139	20231107	150222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6960	-140	5	-1.97	213493680	30452	72.84	7100	7110	6940	9230	4970	7100	7010.83	4.23	-707	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	762	14.23	0.38	12	0.28	489.00	18541.00	8900	20230327	-21.80	6040	20231023	15.23	8900	-21.80	20230327	6040	15.23	20231023	8900	-21.80	20230327	6040	15.23	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
140	20231107	140223	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6970	-130	5	-1.83	174138050	24809	59.34	7100	7110	6940	9230	4970	7100	7019.15	4.23	-1940	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	763	14.25	0.38	12	0.23	489.00	18541.00	8900	20230327	-21.69	6040	20231023	15.40	8900	-21.69	20230327	6040	15.40	20231023	8900	-21.69	20230327	6040	15.40	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
141	20231107	130222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	-70	5	-0.99	127810600	18163	43.44	7100	7110	6960	9230	4970	7100	7036.87	4.23	-3474	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	770	14.38	0.38	12	0.17	489.00	18541.00	8900	20230327	-21.01	6040	20231023	16.39	8900	-21.01	20230327	6040	16.39	20231023	8900	-21.01	20230327	6040	16.39	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
142	20231107	120222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	0	3	0.00	101356860	14397	34.44	7100	7110	6960	9230	4970	7100	7040.14	4.23	-3594	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	778	14.52	0.38	12	0.13	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
143	20231107	110222	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	-20	5	-0.28	77375290	11000	26.31	7100	7110	6960	9230	4970	7100	7034.12	4.23	-2550	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	775	14.48	0.38	12	0.10	489.00	18541.00	8900	20230327	-20.45	6040	20231023	17.22	8900	-20.45	20230327	6040	17.22	20231023	8900	-20.45	20230327	6040	17.22	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
144	20231107	100224	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7000	-100	5	-1.41	62272900	8863	21.20	7100	7110	6960	9230	4970	7100	7026.16	4.23	-2104	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	767	14.31	0.38	12	0.08	489.00	18541.00	8900	20230327	-21.35	6040	20231023	15.89	8900	-21.35	20230327	6040	15.89	20231023	8900	-21.35	20230327	6040	15.89	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
145	20231107	090219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7050	-50	5	-0.70	4000210	567	1.36	7100	7100	7050	9230	4970	7100	7055.04	4.23	-561	7260	7180	7040	6960	6820	7220	7000	548	2130	5000	5110	10	1	10952635	772	14.42	0.38	12	0.01	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.29	N	008250	5000	547 억	463322	N	N	0	N	N
146	20231106	160217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	150	2	2.16	293472960	41786	111.69	6950	7120	6900	9030	4870	6950	7023.24	4.28	-2784	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	778	14.52	0.38	12	0.38	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
147	20231106	150219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	130	2	1.87	267654390	38124	101.91	6950	7120	6900	9030	4870	6950	7020.63	4.28	-3096	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	775	14.48	0.38	12	0.35	489.00	18541.00	8900	20230327	-20.45	6040	20231023	17.22	8900	-20.45	20230327	6040	17.22	20231023	8900	-20.45	20230327	6040	17.22	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
148	20231106	140217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	130	2	1.87	251804220	35891	95.94	6950	7120	6900	9030	4870	6950	7015.80	4.28	-2471	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	775	14.48	0.38	12	0.33	489.00	18541.00	8900	20230327	-20.45	6040	20231023	17.22	8900	-20.45	20230327	6040	17.22	20231023	8900	-20.45	20230327	6040	17.22	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
149	20231106	130219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7030	80	2	1.15	235990230	33656	89.96	6950	7120	6900	9030	4870	6950	7011.83	4.28	-2080	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	770	14.38	0.38	12	0.31	489.00	18541.00	8900	20230327	-21.01	6040	20231023	16.39	8900	-21.01	20230327	6040	16.39	20231023	8900	-21.01	20230327	6040	16.39	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
150	20231106	120219	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7060	110	2	1.58	221964670	31665	84.64	6950	7120	6900	9030	4870	6950	7009.78	4.28	-1671	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	773	14.44	0.38	12	0.29	489.00	18541.00	8900	20230327	-20.67	6040	20231023	16.89	8900	-20.67	20230327	6040	16.89	20231023	8900	-20.67	20230327	6040	16.89	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
151	20231106	110220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7050	100	2	1.44	186650280	26660	71.26	6950	7120	6900	9030	4870	6950	7001.14	4.28	-1273	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	772	14.42	0.38	12	0.24	489.00	18541.00	8900	20230327	-20.79	6040	20231023	16.72	8900	-20.79	20230327	6040	16.72	20231023	8900	-20.79	20230327	6040	16.72	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
152	20231106	100211	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	40	2	0.58	146695170	20966	56.04	6950	7120	6900	9030	4870	6950	6996.81	4.28	-1473	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	766	14.29	0.38	12	0.19	489.00	18541.00	8900	20230327	-21.46	6040	20231023	15.73	8900	-21.46	20230327	6040	15.73	20231023	8900	-21.46	20230327	6040	15.73	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
153	20231106	090220	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7000	50	2	0.72	6580520	939	2.51	6950	7090	6950	9030	4870	6950	7008.01	4.28	50	7190	7070	6960	6840	6730	7015	6785	548	2080	5000	5000	10	1	10952635	767	14.31	0.38	12	0.01	489.00	18541.00	8900	20230327	-21.35	6040	20231023	15.89	8900	-21.35	20230327	6040	15.89	20231023	8900	-21.35	20230327	6040	15.89	20231023	2.35	N	008250	5000	547 억	468246	N	N	0	N	N
154	20231103	160215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6950	0	3	0.00	259542450	37237	41.66	7000	7080	6850	9030	4870	6950	6970.08	4.20	6631	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	761	14.21	0.37	12	0.34	489.00	18541.00	8900	20230327	-21.91	6040	20231023	15.07	8900	-21.91	20230327	6040	15.07	20231023	8900	-21.91	20230327	6040	15.07	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
155	20231103	150217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6980	30	2	0.43	257915590	37003	41.40	7000	7080	6850	9030	4870	6950	6970.19	4.20	6631	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	764	14.27	0.38	12	0.34	489.00	18541.00	8900	20230327	-21.57	6040	20231023	15.56	8900	-21.57	20230327	6040	15.56	20231023	8900	-21.57	20230327	6040	15.56	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
156	20231103	140217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	40	2	0.58	225075850	32293	36.13	7000	7080	6850	9030	4870	6950	6969.88	4.20	6531	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	766	14.29	0.38	12	0.29	489.00	18541.00	8900	20230327	-21.46	6040	20231023	15.73	8900	-21.46	20230327	6040	15.73	20231023	8900	-21.46	20230327	6040	15.73	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
157	20231103	130217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7080	130	2	1.87	179627440	25806	28.87	7000	7080	6850	9030	4870	6950	6960.74	4.20	5331	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	775	14.48	0.38	12	0.24	489.00	18541.00	8900	20230327	-20.45	6040	20231023	17.22	8900	-20.45	20230327	6040	17.22	20231023	8900	-20.45	20230327	6040	17.22	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
158	20231103	120217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7010	60	2	0.86	139511610	20101	22.49	7000	7010	6850	9030	4870	6950	6940.47	4.20	3662	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	768	14.34	0.38	12	0.18	489.00	18541.00	8900	20230327	-21.24	6040	20231023	16.06	8900	-21.24	20230327	6040	16.06	20231023	8900	-21.24	20230327	6040	16.06	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
159	20231103	110218	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6950	0	3	0.00	88852710	12832	14.36	7000	7010	6850	9030	4870	6950	6924.06	4.20	536	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	761	14.21	0.37	12	0.12	489.00	18541.00	8900	20230327	-21.91	6040	20231023	15.07	8900	-21.91	20230327	6040	15.07	20231023	8900	-21.91	20230327	6040	15.07	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
160	20231103	100216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6910	-40	5	-0.58	62742260	9068	10.15	7000	7010	6850	9030	4870	6950	6918.66	4.20	-636	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	757	14.13	0.37	12	0.08	489.00	18541.00	8900	20230327	-22.36	6040	20231023	14.40	8900	-22.36	20230327	6040	14.40	20231023	8900	-22.36	20230327	6040	14.40	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
161	20231103	090216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6990	40	2	0.58	2471950	354	0.40	7000	7010	6990	9030	4870	6950	7000.65	4.20	-12	7316	7132	7016	6832	6716	7075	6775	548	2080	5000	5000	10	1	10952635	766	14.29	0.38	12	0.00	489.00	18541.00	8900	20230327	-21.46	6040	20231023	15.73	8900	-21.46	20230327	6040	15.73	20231023	8900	-21.46	20230327	6040	15.73	20231023	2.39	N	008250	5000	547 억	459709	N	N	0	N	N
162	20231102	160216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6950	110	2	1.61	623673560	88951	162.12	7040	7200	6900	8890	4790	6840	7011.43	4.38	-20700	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	761	14.21	0.37	12	0.81	489.00	18541.00	8900	20230327	-21.91	6040	20231023	15.07	8900	-21.91	20230327	6040	15.07	20231023	8900	-21.91	20230327	6040	15.07	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
163	20231102	150217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6950	110	2	1.61	585505980	83439	152.07	7040	7200	6900	8890	4790	6840	7017.17	4.38	-18614	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	761	14.21	0.37	12	0.76	489.00	18541.00	8900	20230327	-21.91	6040	20231023	15.07	8900	-21.91	20230327	6040	15.07	20231023	8900	-21.91	20230327	6040	15.07	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
164	20231102	140216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6940	100	2	1.46	568318820	80964	147.56	7040	7200	6900	8890	4790	6840	7019.40	4.38	-18233	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	760	14.19	0.37	12	0.74	489.00	18541.00	8900	20230327	-22.02	6040	20231023	14.90	8900	-22.02	20230327	6040	14.90	20231023	8900	-22.02	20230327	6040	14.90	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
165	20231102	130216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6940	100	2	1.46	543964790	77455	141.16	7040	7200	6900	8890	4790	6840	7022.98	4.38	-18106	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	760	14.19	0.37	12	0.71	489.00	18541.00	8900	20230327	-22.02	6040	20231023	14.90	8900	-22.02	20230327	6040	14.90	20231023	8900	-22.02	20230327	6040	14.90	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
166	20231102	120215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6950	110	2	1.61	523266950	74474	135.73	7040	7200	6900	8890	4790	6840	7026.17	4.38	-17791	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	761	14.21	0.37	12	0.68	489.00	18541.00	8900	20230327	-21.91	6040	20231023	15.07	8900	-21.91	20230327	6040	15.07	20231023	8900	-21.91	20230327	6040	15.07	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
167	20231102	110212	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6920	80	2	1.17	490023870	69676	126.99	7040	7200	6910	8890	4790	6840	7032.89	4.38	-18091	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	758	14.15	0.37	12	0.64	489.00	18541.00	8900	20230327	-22.25	6040	20231023	14.57	8900	-22.25	20230327	6040	14.57	20231023	8900	-22.25	20230327	6040	14.57	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
168	20231102	100215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6970	130	2	1.90	434725110	61726	112.50	7040	7200	6910	8890	4790	6840	7042.82	4.38	-17798	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	763	14.25	0.38	12	0.56	489.00	18541.00	8900	20230327	-21.69	6040	20231023	15.40	8900	-21.69	20230327	6040	15.40	20231023	8900	-21.69	20230327	6040	15.40	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
169	20231102	090216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	7100	260	2	3.80	243664950	34402	62.70	7040	7200	7000	8890	4790	6840	7082.87	4.38	-8178	7020	6930	6810	6720	6600	6975	6765	548	2050	5000	4920	10	1	10952635	778	14.52	0.38	12	0.31	489.00	18541.00	8900	20230327	-20.22	6040	20231023	17.55	8900	-20.22	20230327	6040	17.55	20231023	8900	-20.22	20230327	6040	17.55	20231023	2.49	N	008250	5000	547 억	479830	N	N	0	N	N
170	20231101	160214	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6840	160	2	2.40	345164100	50835	157.81	6750	6900	6690	8680	4680	6680	6788.93	4.39	-881	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	749	13.99	0.37	12	0.46	489.00	18541.00	8900	20230327	-23.15	6040	20231023	13.25	8900	-23.15	20230327	6040	13.25	20231023	8900	-23.15	20230327	6040	13.25	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
171	20231101	150215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6750	70	2	1.05	293572090	43258	134.29	6750	6900	6690	8680	4680	6680	6786.54	4.39	-510	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	739	13.80	0.36	12	0.39	489.00	18541.00	8900	20230327	-24.16	6040	20231023	11.75	8900	-24.16	20230327	6040	11.75	20231023	8900	-24.16	20230327	6040	11.75	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
172	20231101	140213	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6810	130	2	1.95	277691890	40910	127.00	6750	6900	6690	8680	4680	6680	6787.87	4.39	737	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	746	13.93	0.37	12	0.37	489.00	18541.00	8900	20230327	-23.48	6040	20231023	12.75	8900	-23.48	20230327	6040	12.75	20231023	8900	-23.48	20230327	6040	12.75	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
173	20231101	130215	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6690	10	2	0.15	260517630	38377	119.14	6750	6900	6690	8680	4680	6680	6788.38	4.39	1657	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	733	13.68	0.36	12	0.35	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	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
174	20231101	120217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6760	80	2	1.20	240951670	35474	110.12	6750	6900	6690	8680	4680	6680	6792.35	4.39	1903	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	740	13.82	0.36	12	0.32	489.00	18541.00	8900	20230327	-24.04	6040	20231023	11.92	8900	-24.04	20230327	6040	11.92	20231023	8900	-24.04	20230327	6040	11.92	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
175	20231101	110217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6750	70	2	1.05	219105280	32227	100.04	6750	6900	6690	8680	4680	6680	6798.81	4.39	1851	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	739	13.80	0.36	12	0.29	489.00	18541.00	8900	20230327	-24.16	6040	20231023	11.75	8900	-24.16	20230327	6040	11.75	20231023	8900	-24.16	20230327	6040	11.75	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
176	20231101	100216	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6760	80	2	1.20	21435820	3177	9.86	6750	6790	6690	8680	4680	6680	6747.19	4.39	443	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	740	13.82	0.36	12	0.03	489.00	18541.00	8900	20230327	-24.04	6040	20231023	11.92	8900	-24.04	20230327	6040	11.92	20231023	8900	-24.04	20230327	6040	11.92	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N
177	20231101	090217	55	50.00	KOSPI	종이.목재	N	N	N	Y	50	N	6750	70	2	1.05	2011500	298	0.93	6750	6750	6750	8680	4680	6680	6750.00	4.39	-57	6786	6732	6666	6612	6546	6760	6640	548	2000	5000	4800	10	1	10952635	739	13.80	0.36	12	0.00	489.00	18541.00	8900	20230327	-24.16	6040	20231023	11.75	8900	-24.16	20230327	6040	11.75	20231023	8900	-24.16	20230327	6040	11.75	20231023	2.44	N	008250	5000	547 억	480654	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History