KissMeData/012690/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3080	370	2	13.65	54475586010	16824060	10709.28	2810	3470	2765	3520	1900	2710	3238.11	0.90	-56781	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1126	12.32	1.39	12	46.00	250.00	2223.00	5930	20240605	-48.06	2570	20231124	19.84	5930	-48.06	20240605	2610	18.01	20240102	5930	-48.06	20240605	2590	18.92	20231226	3.61	N	012690	500	188 억	327626	N	N	3	N	N
3	20241129	150318	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3090	380	2	14.02	53090990155	16373786	10422.66	2810	3470	2765	3520	1900	2710	3242.44	0.90	-96682	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1130	12.36	1.39	12	44.77	250.00	2223.00	5930	20240605	-47.89	2570	20231124	20.23	5930	-47.89	20240605	2610	18.39	20240102	5930	-47.89	20240605	2590	19.31	20231226	3.61	N	012690	500	188 억	327626	N	N	16	N	N
4	20241129	140317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3175	465	2	17.16	49092777755	15087207	9603.69	2810	3470	2765	3520	1900	2710	3253.93	0.90	-162285	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1161	12.70	1.43	12	41.25	250.00	2223.00	5930	20240605	-46.46	2570	20231124	23.54	5930	-46.46	20240605	2610	21.65	20240102	5930	-46.46	20240605	2590	22.59	20231226	3.61	N	012690	500	188 억	327626	N	N	16	N	N
5	20241129	130319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3320	610	2	22.51	43975700320	13488475	8586.03	2810	3470	2765	3520	1900	2710	3260.24	0.90	-193581	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1214	13.28	1.49	12	36.88	250.00	2223.00	5930	20240605	-44.01	2570	20231124	29.18	5930	-44.01	20240605	2610	27.20	20240102	5930	-44.01	20240605	2590	28.19	20231226	3.61	N	012690	500	188 억	327626	N	N	16	N	N
6	20241129	120320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3285	575	2	21.22	41254279360	12669267	8064.56	2810	3470	2765	3520	1900	2710	3256.25	0.90	-184355	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1201	13.14	1.48	12	34.64	250.00	2223.00	5930	20240605	-44.60	2570	20231124	27.82	5930	-44.60	20240605	2610	25.86	20240102	5930	-44.60	20240605	2590	26.83	20231226	3.61	N	012690	500	188 억	327626	N	N	16	N	N
7	20241129	110319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3275	565	2	20.85	38592375920	11861233	7550.21	2810	3470	2765	3520	1900	2710	3253.66	0.90	-184472	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1198	13.10	1.47	12	32.43	250.00	2223.00	5930	20240605	-44.77	2570	20231124	27.43	5930	-44.77	20240605	2610	25.48	20240102	5930	-44.77	20240605	2590	26.45	20231226	3.61	N	012690	500	188 억	327626	N	N	16	N	N
8	20241129	100319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3405	695	2	25.65	28200226085	8753304	5571.88	2810	3470	2765	3520	1900	2710	3221.67	0.90	-193037	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1245	13.62	1.53	12	23.93	250.00	2223.00	5930	20240605	-42.58	2570	20231124	32.49	5930	-42.58	20240605	2610	30.46	20240102	5930	-42.58	20240605	2590	31.47	20231226	3.61	N	012690	500	188 억	327626	N	N	16	N	N
9	20241129	090319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3090	380	2	14.02	640074950	220887	140.60	2810	3090	2765	3520	1900	2710	2897.75	0.90	-24772	2783	2746	2693	2656	2603	2765	2675	189	810	500	1620	5	1	36571255	1130	12.36	1.39	12	0.60	250.00	2223.00	5930	20240605	-47.89	2570	20231124	20.23	5930	-47.89	20240605	2610	18.39	20240102	5930	-47.89	20240605	2590	19.31	20231226	3.61	N	012690	500	188 억	327626	Y	N	16	N	N
10	20241128	160316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2710	45	2	1.69	421393690	156377	51.09	2665	2730	2640	3460	1870	2665	2694.74	0.77	41322	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	991	10.84	1.22	12	0.43	250.00	2223.00	5930	20240605	-54.30	2570	20231124	5.45	5930	-54.30	20240605	2610	3.83	20240102	5930	-54.30	20240605	2590	4.63	20231226	3.62	N	012690	500	188 억	281811	N	N	16	N	N
11	20241128	150322	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	55	2	2.06	392686235	145816	47.64	2665	2730	2640	3460	1870	2665	2693.04	0.77	40788	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	995	10.88	1.22	12	0.40	250.00	2223.00	5930	20240605	-54.13	2570	20231124	5.84	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2590	5.02	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
12	20241128	140323	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	55	2	2.06	341263705	126892	41.46	2665	2730	2640	3460	1870	2665	2689.41	0.77	46340	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	995	10.88	1.22	12	0.35	250.00	2223.00	5930	20240605	-54.13	2570	20231124	5.84	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2590	5.02	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
13	20241128	130319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	30	2	1.13	216568875	80805	26.40	2665	2700	2640	3460	1870	2665	2680.15	0.77	28010	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	986	10.78	1.21	12	0.22	250.00	2223.00	5930	20240605	-54.55	2570	20231124	4.86	5930	-54.55	20240605	2610	3.26	20240102	5930	-54.55	20240605	2590	4.05	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
14	20241128	120320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2685	20	2	0.75	189144865	70592	23.06	2665	2700	2640	3460	1870	2665	2679.42	0.77	21828	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	982	10.74	1.21	12	0.19	250.00	2223.00	5930	20240605	-54.72	2570	20231124	4.47	5930	-54.72	20240605	2610	2.87	20240102	5930	-54.72	20240605	2590	3.67	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
15	20241128	110325	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	30	2	1.13	156382620	58380	19.07	2665	2700	2640	3460	1870	2665	2678.72	0.77	22719	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	986	10.78	1.21	12	0.16	250.00	2223.00	5930	20240605	-54.55	2570	20231124	4.86	5930	-54.55	20240605	2610	3.26	20240102	5930	-54.55	20240605	2590	4.05	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
16	20241128	100321	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	30	2	1.13	121699110	45509	14.87	2665	2695	2640	3460	1870	2665	2674.19	0.77	20355	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	986	10.78	1.21	12	0.12	250.00	2223.00	5930	20240605	-54.55	2570	20231124	4.86	5930	-54.55	20240605	2610	3.26	20240102	5930	-54.55	20240605	2590	4.05	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
17	20241128	090319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	0	3	0.00	16913205	6367	2.08	2665	2670	2640	3460	1870	2665	2656.31	0.77	153	2735	2700	2675	2640	2615	2687	2627	189	795	500	1590	5	1	36571255	975	10.66	1.20	12	0.02	250.00	2223.00	5930	20240605	-55.06	2570	20231124	3.70	5930	-55.06	20240605	2610	2.11	20240102	5930	-55.06	20240605	2590	2.90	20231226	3.62	N	012690	500	188 억	281811	N	N	19	N	N
18	20241127	160313	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	-40	5	-1.48	814533805	304935	158.21	2705	2710	2650	3515	1895	2705	2671.18	0.88	-42608	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	975	10.66	1.20	12	0.83	250.00	2223.00	5930	20240605	-55.06	2570	20231124	3.70	5930	-55.06	20240605	2610	2.11	20240102	5930	-55.06	20240605	2590	2.90	20231226	3.58	N	012690	500	188 억	323013	N	N	19	N	N
19	20241127	150318	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	-30	5	-1.11	773018620	289377	150.14	2705	2710	2650	3515	1895	2705	2671.32	0.88	-37682	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	978	10.70	1.20	12	0.79	250.00	2223.00	5930	20240605	-54.89	2570	20231124	4.09	5930	-54.89	20240605	2610	2.49	20240102	5930	-54.89	20240605	2590	3.28	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
20	20241127	140317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2665	-40	5	-1.48	626891255	234512	121.67	2705	2710	2655	3515	1895	2705	2673.17	0.88	-28199	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	975	10.66	1.20	12	0.64	250.00	2223.00	5930	20240605	-55.06	2570	20231124	3.70	5930	-55.06	20240605	2610	2.11	20240102	5930	-55.06	20240605	2590	2.90	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
21	20241127	130314	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2680	-25	5	-0.92	377188475	140723	73.01	2705	2710	2660	3515	1895	2705	2680.36	0.88	-40121	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	980	10.72	1.21	12	0.38	250.00	2223.00	5930	20240605	-54.81	2570	20231124	4.28	5930	-54.81	20240605	2610	2.68	20240102	5930	-54.81	20240605	2590	3.47	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
22	20241127	120319	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2690	-15	5	-0.55	321146090	119810	62.16	2705	2710	2660	3515	1895	2705	2680.46	0.88	-33209	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	984	10.76	1.21	12	0.33	250.00	2223.00	5930	20240605	-54.64	2570	20231124	4.67	5930	-54.64	20240605	2610	3.07	20240102	5930	-54.64	20240605	2590	3.86	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
23	20241127	110318	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2685	-20	5	-0.74	284404885	106132	55.06	2705	2710	2660	3515	1895	2705	2679.73	0.88	-34203	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	982	10.74	1.21	12	0.29	250.00	2223.00	5930	20240605	-54.72	2570	20231124	4.47	5930	-54.72	20240605	2610	2.87	20240102	5930	-54.72	20240605	2590	3.67	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
24	20241127	100316	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2675	-30	5	-1.11	191452870	71452	37.07	2705	2710	2660	3515	1895	2705	2679.46	0.88	-29585	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	978	10.70	1.20	12	0.20	250.00	2223.00	5930	20240605	-54.89	2570	20231124	4.09	5930	-54.89	20240605	2610	2.49	20240102	5930	-54.89	20240605	2590	3.28	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
25	20241127	090317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2685	-20	5	-0.74	24559785	9105	4.72	2705	2710	2685	3515	1895	2705	2697.40	0.88	-4475	2755	2730	2705	2680	2655	2717	2667	189	810	500	1620	5	1	36571255	982	10.74	1.21	12	0.02	250.00	2223.00	5930	20240605	-54.72	2570	20231124	4.47	5930	-54.72	20240605	2610	2.87	20240102	5930	-54.72	20240605	2590	3.67	20231226	3.58	N	012690	500	188 억	323013	N	N	13	N	N
26	20241126	160317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	-20	5	-0.73	515580620	191009	33.99	2720	2730	2680	3540	1910	2725	2699.21	0.96	-22467	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	989	10.82	1.22	12	0.52	250.00	2223.00	5930	20240605	-54.38	2570	20231117	5.25	5930	-54.38	20240605	2610	3.64	20240102	5930	-54.38	20240605	2590	4.44	20231226	3.66	N	012690	500	188 억	350499	N	N	13	N	N
27	20241126	150315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2705	-20	5	-0.73	473080865	175297	31.20	2720	2730	2680	3540	1910	2725	2698.74	0.96	-24715	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	989	10.82	1.22	12	0.48	250.00	2223.00	5930	20240605	-54.38	2570	20231117	5.25	5930	-54.38	20240605	2610	3.64	20240102	5930	-54.38	20240605	2590	4.44	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
28	20241126	140315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	-30	5	-1.10	455765735	168889	30.05	2720	2730	2680	3540	1910	2725	2698.61	0.96	-25209	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	986	10.78	1.21	12	0.46	250.00	2223.00	5930	20240605	-54.55	2570	20231117	4.86	5930	-54.55	20240605	2610	3.26	20240102	5930	-54.55	20240605	2590	4.05	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
29	20241126	130314	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	-30	5	-1.10	386651865	143229	25.49	2720	2730	2680	3540	1910	2725	2699.54	0.96	-23712	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	986	10.78	1.21	12	0.39	250.00	2223.00	5930	20240605	-54.55	2570	20231117	4.86	5930	-54.55	20240605	2610	3.26	20240102	5930	-54.55	20240605	2590	4.05	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
30	20241126	120317	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	-5	5	-0.18	334965860	124132	22.09	2720	2730	2680	3540	1910	2725	2698.47	0.96	-27585	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	995	10.88	1.22	12	0.34	250.00	2223.00	5930	20240605	-54.13	2570	20231117	5.84	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2590	5.02	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
31	20241126	110320	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	-5	5	-0.18	308660505	114436	20.36	2720	2730	2680	3540	1910	2725	2697.23	0.96	-29376	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	995	10.88	1.22	12	0.31	250.00	2223.00	5930	20240605	-54.13	2570	20231117	5.84	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2590	5.02	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
32	20241126	100318	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2695	-30	5	-1.10	208696460	77366	13.77	2720	2730	2680	3540	1910	2725	2697.52	0.96	-20681	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	986	10.78	1.21	12	0.21	250.00	2223.00	5930	20240605	-54.55	2570	20231117	4.86	5930	-54.55	20240605	2610	3.26	20240102	5930	-54.55	20240605	2590	4.05	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
33	20241126	090315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	5	2	0.18	24695965	9079	1.62	2720	2730	2715	3540	1910	2725	2720.12	0.96	-2051	2865	2795	2745	2675	2625	2770	2650	189	815	500	1630	5	1	36571255	998	10.92	1.23	12	0.02	250.00	2223.00	5930	20240605	-53.96	2570	20231117	6.23	5930	-53.96	20240605	2610	4.60	20240102	5930	-53.96	20240605	2590	5.41	20231226	3.66	N	012690	500	188 억	350499	N	N	8	N	N
34	20241125	160310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2725	-65	5	-2.33	1540462200	559763	267.85	2795	2815	2695	3625	1955	2790	2752.02	0.88	21776	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	997	10.90	1.23	12	1.53	250.00	2223.00	5930	20240605	-54.05	2570	20231117	6.03	5930	-54.05	20240605	2610	4.41	20240102	5930	-54.05	20240605	2590	5.21	20231226	3.61	N	012690	500	188 억	323112	N	N	8	N	N
35	20241125	150315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	-70	5	-2.51	1473607590	535223	256.11	2795	2815	2695	3625	1955	2790	2753.26	0.88	37187	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	995	10.88	1.22	12	1.46	250.00	2223.00	5930	20240605	-54.13	2570	20231117	5.84	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2590	5.02	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
36	20241125	140315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2740	-50	5	-1.79	1002941845	361680	173.07	2795	2815	2730	3625	1955	2790	2773.01	0.88	-10344	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	1002	10.96	1.23	12	0.99	250.00	2223.00	5930	20240605	-53.79	2570	20231117	6.61	5930	-53.79	20240605	2610	4.98	20240102	5930	-53.79	20240605	2590	5.79	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
37	20241125	130313	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	-45	5	-1.61	839000400	301905	144.46	2795	2815	2745	3625	1955	2790	2779.02	0.88	-3718	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	1004	10.98	1.23	12	0.83	250.00	2223.00	5930	20240605	-53.71	2570	20231117	6.81	5930	-53.71	20240605	2610	5.17	20240102	5930	-53.71	20240605	2590	5.98	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
38	20241125	120315	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	-25	5	-0.90	628834955	225645	107.97	2795	2815	2755	3625	1955	2790	2786.83	0.88	4340	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	1011	11.06	1.24	12	0.62	250.00	2223.00	5930	20240605	-53.37	2570	20231117	7.59	5930	-53.37	20240605	2610	5.94	20240102	5930	-53.37	20240605	2590	6.76	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
39	20241125	110314	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2780	-10	5	-0.36	461065220	164974	78.94	2795	2815	2780	3625	1955	2790	2794.78	0.88	6833	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	1017	11.12	1.25	12	0.45	250.00	2223.00	5930	20240605	-53.12	2570	20231117	8.17	5930	-53.12	20240605	2610	6.51	20240102	5930	-53.12	20240605	2590	7.34	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
40	20241125	100310	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	10	2	0.36	137160995	49016	23.45	2795	2815	2785	3625	1955	2790	2798.29	0.88	2357	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	1024	11.20	1.26	12	0.13	250.00	2223.00	5930	20240605	-52.78	2570	20231117	8.95	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2590	8.11	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
41	20241125	090309	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	10	2	0.36	21935590	7864	3.76	2795	2800	2785	3625	1955	2790	2789.37	0.88	3621	2860	2825	2765	2730	2670	2842	2747	189	835	500	1670	5	1	36571255	1024	11.20	1.26	12	0.02	250.00	2223.00	5930	20240605	-52.78	2570	20231117	8.95	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2590	8.11	20231226	3.61	N	012690	500	188 억	323112	N	N	1	N	N
42	20241122	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2790	90	2	3.33	573174720	207712	26.13	2735	2800	2705	3510	1890	2700	2759.47	0.73	61461	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1020	11.16	1.26	12	0.57	250.00	2223.00	5930	20240605	-52.95	2560	20231115	8.98	5930	-52.95	20240605	2610	6.90	20240102	5930	-52.95	20240605	2570	8.56	20231124	3.56	N	012690	500	188 억	268385	N	N	1	N	N
43	20241122	150258	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2775	75	2	2.78	485603420	176340	22.19	2735	2785	2705	3510	1890	2700	2753.79	0.73	55631	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1015	11.10	1.25	12	0.48	250.00	2223.00	5930	20240605	-53.20	2560	20231115	8.40	5930	-53.20	20240605	2610	6.32	20240102	5930	-53.20	20240605	2570	7.98	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
44	20241122	140302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	65	2	2.41	337007380	122528	15.42	2735	2770	2705	3510	1890	2700	2750.45	0.73	33047	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1011	11.06	1.24	12	0.34	250.00	2223.00	5930	20240605	-53.37	2560	20231115	8.01	5930	-53.37	20240605	2610	5.94	20240102	5930	-53.37	20240605	2570	7.59	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
45	20241122	130301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2765	65	2	2.41	293855580	106905	13.45	2735	2770	2705	3510	1890	2700	2748.75	0.73	36876	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1011	11.06	1.24	12	0.29	250.00	2223.00	5930	20240605	-53.37	2560	20231115	8.01	5930	-53.37	20240605	2610	5.94	20240102	5930	-53.37	20240605	2570	7.59	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
46	20241122	120302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	60	2	2.22	227146210	82771	10.41	2735	2765	2705	3510	1890	2700	2744.27	0.73	26636	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1009	11.04	1.24	12	0.23	250.00	2223.00	5930	20240605	-53.46	2560	20231115	7.81	5930	-53.46	20240605	2610	5.75	20240102	5930	-53.46	20240605	2570	7.39	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
47	20241122	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2760	60	2	2.22	211552115	77121	9.70	2735	2765	2705	3510	1890	2700	2743.12	0.73	25529	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1009	11.04	1.24	12	0.21	250.00	2223.00	5930	20240605	-53.46	2560	20231115	7.81	5930	-53.46	20240605	2610	5.75	20240102	5930	-53.46	20240605	2570	7.39	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
48	20241122	100305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2745	45	2	1.67	139081610	50746	6.38	2735	2765	2705	3510	1890	2700	2740.74	0.73	7982	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	1004	10.98	1.23	12	0.14	250.00	2223.00	5930	20240605	-53.71	2560	20231115	7.23	5930	-53.71	20240605	2610	5.17	20240102	5930	-53.71	20240605	2570	6.81	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
49	20241122	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2720	20	2	0.74	12170135	4464	0.56	2735	2735	2705	3510	1890	2700	2726.28	0.73	-1167	2860	2780	2740	2660	2620	2760	2640	189	810	500	1620	5	1	36571255	995	10.88	1.22	12	0.01	250.00	2223.00	5930	20240605	-54.13	2560	20231115	6.25	5930	-54.13	20240605	2610	4.21	20240102	5930	-54.13	20240605	2570	5.84	20231124	3.56	N	012690	500	188 억	268385	N	N	6	N	N
50	20241121	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2700	-105	5	-3.74	2193759095	793466	319.82	2805	2820	2700	3645	1965	2805	2765.34	0.60	30941	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	987	10.80	1.21	12	2.17	250.00	2223.00	5930	20240605	-54.47	2545	20231114	6.09	5930	-54.47	20240605	2610	3.45	20240102	5930	-54.47	20240605	2570	5.06	20231124	3.48	N	012690	500	188 억	219910	N	N	6	N	N
51	20241121	150305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2730	-75	5	-2.67	2022314005	730141	294.29	2805	2820	2705	3645	1965	2805	2769.76	0.60	27432	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	998	10.92	1.23	12	2.00	250.00	2223.00	5930	20240605	-53.96	2545	20231114	7.27	5930	-53.96	20240605	2610	4.60	20240102	5930	-53.96	20240605	2570	6.23	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
52	20241121	140304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2755	-50	5	-1.78	1210342180	434735	175.23	2805	2820	2750	3645	1965	2805	2784.09	0.60	25729	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	1008	11.02	1.24	12	1.19	250.00	2223.00	5930	20240605	-53.54	2545	20231114	8.25	5930	-53.54	20240605	2610	5.56	20240102	5930	-53.54	20240605	2570	7.20	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
53	20241121	130303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2800	-5	5	-0.18	629606775	224745	90.59	2805	2820	2770	3645	1965	2805	2801.43	0.60	7984	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	1024	11.20	1.26	12	0.61	250.00	2223.00	5930	20240605	-52.78	2545	20231114	10.02	5930	-52.78	20240605	2610	7.28	20240102	5930	-52.78	20240605	2570	8.95	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
54	20241121	120303	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	-10	5	-0.36	206359885	74027	29.84	2805	2815	2770	3645	1965	2805	2787.63	0.60	659	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	1022	11.18	1.26	12	0.20	250.00	2223.00	5930	20240605	-52.87	2545	20231114	9.82	5930	-52.87	20240605	2610	7.09	20240102	5930	-52.87	20240605	2570	8.75	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
55	20241121	110302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	5	2	0.18	180246400	64686	26.07	2805	2815	2770	3645	1965	2805	2786.48	0.60	116	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	1028	11.24	1.26	12	0.18	250.00	2223.00	5930	20240605	-52.61	2545	20231114	10.41	5930	-52.61	20240605	2610	7.66	20240102	5930	-52.61	20240605	2570	9.34	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
56	20241121	100304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2795	-10	5	-0.36	151701515	54488	21.96	2805	2815	2770	3645	1965	2805	2784.13	0.60	1671	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	1022	11.18	1.26	12	0.15	250.00	2223.00	5930	20240605	-52.87	2545	20231114	9.82	5930	-52.87	20240605	2610	7.09	20240102	5930	-52.87	20240605	2570	8.75	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
57	20241121	090302	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2815	10	2	0.36	12913750	4605	1.86	2805	2815	2800	3645	1965	2805	2804.29	0.60	-1552	2945	2875	2835	2765	2725	2855	2745	189	840	500	1680	5	1	36571255	1029	11.26	1.27	12	0.01	250.00	2223.00	5930	20240605	-52.53	2545	20231114	10.61	5930	-52.53	20240605	2610	7.85	20240102	5930	-52.53	20240605	2570	9.53	20231124	3.48	N	012690	500	188 억	219910	N	N	10	N	N
58	20241120	160301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2805	-75	5	-2.60	700234700	246449	176.71	2880	2905	2795	3740	2020	2880	2841.36	0.70	-37174	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1026	11.22	1.26	12	0.67	250.00	2223.00	5930	20240605	-52.70	2545	20231114	10.22	5930	-52.70	20240605	2610	7.47	20240102	5930	-52.70	20240605	2570	9.14	20231124	3.49	N	012690	500	188 억	256561	N	N	10	N	N
59	20241120	150306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2810	-70	5	-2.43	588335295	206549	148.10	2880	2905	2805	3740	2020	2880	2848.41	0.70	-32497	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1028	11.24	1.26	12	0.56	250.00	2223.00	5930	20240605	-52.61	2545	20231114	10.41	5930	-52.61	20240605	2610	7.66	20240102	5930	-52.61	20240605	2570	9.34	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
60	20241120	140306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2835	-45	5	-1.56	412160855	144168	103.37	2880	2905	2830	3740	2020	2880	2858.89	0.70	-20559	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1037	11.34	1.28	12	0.39	250.00	2223.00	5930	20240605	-52.19	2545	20231114	11.39	5930	-52.19	20240605	2610	8.62	20240102	5930	-52.19	20240605	2570	10.31	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
61	20241120	130306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2840	-40	5	-1.39	382442515	133685	95.85	2880	2905	2830	3740	2020	2880	2860.77	0.70	-16854	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1039	11.36	1.28	12	0.37	250.00	2223.00	5930	20240605	-52.11	2545	20231114	11.59	5930	-52.11	20240605	2610	8.81	20240102	5930	-52.11	20240605	2570	10.51	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
62	20241120	120307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2850	-30	5	-1.04	306715870	107010	76.73	2880	2905	2845	3740	2020	2880	2866.24	0.70	-15389	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1042	11.40	1.28	12	0.29	250.00	2223.00	5930	20240605	-51.94	2545	20231114	11.98	5930	-51.94	20240605	2610	9.20	20240102	5930	-51.94	20240605	2570	10.89	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
63	20241120	110306	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-15	5	-0.52	270583635	94337	67.64	2880	2905	2845	3740	2020	2880	2868.27	0.70	-13807	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1048	11.46	1.29	12	0.26	250.00	2223.00	5930	20240605	-51.69	2545	20231114	12.57	5930	-51.69	20240605	2610	9.77	20240102	5930	-51.69	20240605	2570	11.48	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
64	20241120	100304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2865	-15	5	-0.52	216170875	75258	53.96	2880	2905	2845	3740	2020	2880	2872.40	0.70	-15542	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1048	11.46	1.29	12	0.21	250.00	2223.00	5930	20240605	-51.69	2545	20231114	12.57	5930	-51.69	20240605	2610	9.77	20240102	5930	-51.69	20240605	2570	11.48	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
65	20241120	090304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2890	10	2	0.35	49356370	17098	12.26	2880	2895	2880	3740	2020	2880	2886.68	0.70	8668	2956	2917	2891	2852	2826	2905	2840	189	860	500	1720	5	1	36571255	1057	11.56	1.30	12	0.05	250.00	2223.00	5930	20240605	-51.26	2545	20231114	13.56	5930	-51.26	20240605	2610	10.73	20240102	5930	-51.26	20240605	2570	12.45	20231124	3.49	N	012690	500	188 억	256561	N	N	6	N	N
66	20241119	160253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2880	-40	5	-1.37	401466820	138583	56.61	2920	2930	2865	3795	2045	2920	2897.61	0.77	-23727	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1053	11.52	1.30	12	0.38	250.00	2223.00	5930	20240605	-51.43	2525	20231110	14.06	5930	-51.43	20240605	2610	10.34	20240102	5930	-51.43	20240605	2570	12.06	20231124	3.54	N	012690	500	188 억	280895	N	N	6	N	N
67	20241119	150256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	-45	5	-1.54	364386935	125712	51.35	2920	2930	2865	3795	2045	2920	2898.59	0.77	-26839	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1051	11.50	1.29	12	0.34	250.00	2223.00	5930	20240605	-51.52	2525	20231110	13.86	5930	-51.52	20240605	2610	10.15	20240102	5930	-51.52	20240605	2570	11.87	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
68	20241119	140255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2890	-30	5	-1.03	252533975	86899	35.50	2920	2930	2890	3795	2045	2920	2906.06	0.77	-20922	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1057	11.56	1.30	12	0.24	250.00	2223.00	5930	20240605	-51.26	2525	20231110	14.46	5930	-51.26	20240605	2610	10.73	20240102	5930	-51.26	20240605	2570	12.45	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
69	20241119	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-15	5	-0.51	226773700	78008	31.87	2920	2930	2890	3795	2045	2920	2907.06	0.77	-17483	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1062	11.62	1.31	12	0.21	250.00	2223.00	5930	20240605	-51.01	2525	20231110	15.05	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2570	13.04	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
70	20241119	120253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-15	5	-0.51	197284740	67833	27.71	2920	2930	2890	3795	2045	2920	2908.39	0.77	-15526	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1062	11.62	1.31	12	0.19	250.00	2223.00	5930	20240605	-51.01	2525	20231110	15.05	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2570	13.04	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
71	20241119	110256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-15	5	-0.51	129565735	44506	18.18	2920	2930	2890	3795	2045	2920	2911.20	0.77	-14338	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1062	11.62	1.31	12	0.12	250.00	2223.00	5930	20240605	-51.01	2525	20231110	15.05	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2570	13.04	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
72	20241119	100301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2905	-15	5	-0.51	81745790	28069	11.47	2920	2930	2890	3795	2045	2920	2912.32	0.77	-8808	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1062	11.62	1.31	12	0.08	250.00	2223.00	5930	20240605	-51.01	2525	20231110	15.05	5930	-51.01	20240605	2610	11.30	20240102	5930	-51.01	20240605	2570	13.04	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
73	20241119	090301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	-5	5	-0.17	15152010	5195	2.12	2920	2930	2890	3795	2045	2920	2916.65	0.77	-3053	3013	2966	2903	2856	2793	2990	2880	189	875	500	1750	5	1	36571255	1066	11.66	1.31	12	0.01	250.00	2223.00	5930	20240605	-50.84	2525	20231110	15.45	5930	-50.84	20240605	2610	11.69	20240102	5930	-50.84	20240605	2570	13.42	20231124	3.54	N	012690	500	188 억	280895	N	N	11	N	N
74	20241118	160254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2920	60	2	2.10	702380530	241890	56.69	2875	2950	2840	3715	2005	2860	2903.72	0.71	21502	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1068	11.68	1.31	12	0.66	250.00	2223.00	5930	20240605	-50.76	2520	20231109	15.87	5930	-50.76	20240605	2610	11.88	20240102	5930	-50.76	20240605	2570	13.62	20231124	3.82	N	012690	500	188 억	258798	N	N	11	N	N
75	20241118	150256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2910	50	2	1.75	674505690	232317	54.45	2875	2950	2840	3715	2005	2860	2903.38	0.71	17495	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1064	11.64	1.31	12	0.64	250.00	2223.00	5930	20240605	-50.93	2520	20231109	15.48	5930	-50.93	20240605	2610	11.49	20240102	5930	-50.93	20240605	2570	13.23	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
76	20241118	140255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	55	2	1.92	648055255	223224	52.32	2875	2950	2840	3715	2005	2860	2903.16	0.71	15973	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1066	11.66	1.31	12	0.61	250.00	2223.00	5930	20240605	-50.84	2520	20231109	15.67	5930	-50.84	20240605	2610	11.69	20240102	5930	-50.84	20240605	2570	13.42	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
77	20241118	130254	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	55	2	1.92	622362390	214403	50.25	2875	2950	2840	3715	2005	2860	2902.77	0.71	15347	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1066	11.66	1.31	12	0.59	250.00	2223.00	5930	20240605	-50.84	2520	20231109	15.67	5930	-50.84	20240605	2610	11.69	20240102	5930	-50.84	20240605	2570	13.42	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
78	20241118	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2910	50	2	1.75	602928460	207720	48.68	2875	2950	2840	3715	2005	2860	2902.60	0.71	16098	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1064	11.64	1.31	12	0.57	250.00	2223.00	5930	20240605	-50.93	2520	20231109	15.48	5930	-50.93	20240605	2610	11.49	20240102	5930	-50.93	20240605	2570	13.23	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
79	20241118	110255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2920	60	2	2.10	541832400	186811	43.78	2875	2950	2840	3715	2005	2860	2900.43	0.71	17594	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1068	11.68	1.31	12	0.51	250.00	2223.00	5930	20240605	-50.76	2520	20231109	15.87	5930	-50.76	20240605	2610	11.88	20240102	5930	-50.76	20240605	2570	13.62	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
80	20241118	100256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2915	55	2	1.92	367352380	127077	29.78	2875	2950	2840	3715	2005	2860	2890.79	0.71	10575	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1066	11.66	1.31	12	0.35	250.00	2223.00	5930	20240605	-50.84	2520	20231109	15.67	5930	-50.84	20240605	2610	11.69	20240102	5930	-50.84	20240605	2570	13.42	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
81	20241118	090252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	25	2	0.87	40431525	14101	3.30	2875	2890	2840	3715	2005	2860	2867.28	0.71	-8389	2946	2902	2851	2807	2756	2877	2782	189	855	500	1710	5	1	36571255	1055	11.54	1.30	12	0.04	250.00	2223.00	5930	20240605	-51.35	2520	20231109	14.48	5930	-51.35	20240605	2610	10.54	20240102	5930	-51.35	20240605	2570	12.26	20231124	3.82	N	012690	500	188 억	258798	N	N	7	N	N
82	20241115	160300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-20	5	-0.69	1205769175	424012	78.38	2865	2895	2800	3740	2020	2880	2843.68	0.59	44358	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1046	11.44	1.29	12	1.16	250.00	2223.00	5930	20240605	-51.77	2520	20231109	13.49	5930	-51.77	20240605	2610	9.58	20240102	5930	-51.77	20240605	2560	11.72	20231115	4.01	N	012690	500	188 억	215064	N	N	7	N	N
83	20241115	150308	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2860	-20	5	-0.69	1145249600	402822	74.47	2865	2895	2800	3740	2020	2880	2843.06	0.59	41373	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1046	11.44	1.29	12	1.10	250.00	2223.00	5930	20240605	-51.77	2520	20231109	13.49	5930	-51.77	20240605	2610	9.58	20240102	5930	-51.77	20240605	2560	11.72	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
84	20241115	140305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2885	5	2	0.17	1024979125	360918	66.72	2865	2890	2800	3740	2020	2880	2839.91	0.59	42825	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1055	11.54	1.30	12	0.99	250.00	2223.00	5930	20240605	-51.35	2520	20231109	14.48	5930	-51.35	20240605	2610	10.54	20240102	5930	-51.35	20240605	2560	12.70	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
85	20241115	130305	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2870	-10	5	-0.35	906274455	319646	59.09	2865	2885	2800	3740	2020	2880	2835.23	0.59	48715	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1050	11.48	1.29	12	0.87	250.00	2223.00	5930	20240605	-51.60	2520	20231109	13.89	5930	-51.60	20240605	2610	9.96	20240102	5930	-51.60	20240605	2560	12.11	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
86	20241115	120304	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2820	-60	5	-2.08	747113855	263762	48.76	2865	2885	2800	3740	2020	2880	2832.51	0.59	22638	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1031	11.28	1.27	12	0.72	250.00	2223.00	5930	20240605	-52.45	2520	20231109	11.90	5930	-52.45	20240605	2610	8.05	20240102	5930	-52.45	20240605	2560	10.16	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
87	20241115	110300	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2825	-55	5	-1.91	628649195	221619	40.97	2865	2885	2805	3740	2020	2880	2836.60	0.59	22459	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1033	11.30	1.27	12	0.61	250.00	2223.00	5930	20240605	-52.36	2520	20231109	12.10	5930	-52.36	20240605	2610	8.24	20240102	5930	-52.36	20240605	2560	10.35	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
88	20241115	100301	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2830	-50	5	-1.74	460402710	161967	29.94	2865	2885	2805	3740	2020	2880	2842.55	0.59	7661	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1035	11.32	1.27	12	0.44	250.00	2223.00	5930	20240605	-52.28	2520	20231109	12.30	5930	-52.28	20240605	2610	8.43	20240102	5930	-52.28	20240605	2560	10.55	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
89	20241115	090325	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	-5	5	-0.17	10368985	3614	0.67	2865	2880	2860	3740	2020	2880	2868.81	0.59	-212	3096	2987	2926	2817	2756	2957	2787	189	860	500	1720	5	1	36571255	1051	11.50	1.29	12	0.01	250.00	2223.00	5930	20240605	-51.52	2520	20231109	14.09	5930	-51.52	20240605	2610	10.15	20240102	5930	-51.52	20240605	2560	12.30	20231115	4.01	N	012690	500	188 억	215064	N	N	47	N	N
90	20241114	160257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	-95	5	-3.20	1488333500	507437	92.49	2970	3035	2865	3860	2080	2970	2933.04	0.60	-12253	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1051	11.50	1.29	12	1.39	250.00	2223.00	5930	20240605	-51.52	2520	20231109	14.09	5930	-51.52	20240605	2610	10.15	20240102	5930	-51.52	20240605	2545	12.97	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
91	20241114	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2875	-95	5	-3.20	1290306685	438781	79.98	2970	3035	2865	3860	2080	2970	2940.66	0.60	-4507	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1051	11.50	1.29	12	1.20	250.00	2223.00	5930	20240605	-51.52	2520	20231109	14.09	5930	-51.52	20240605	2610	10.15	20240102	5930	-51.52	20240605	2545	12.97	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
92	20241114	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2930	-40	5	-1.35	907290790	306279	55.83	2970	3035	2920	3860	2080	2970	2962.30	0.60	-8764	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1072	11.72	1.32	12	0.84	250.00	2223.00	5930	20240605	-50.59	2520	20231109	16.27	5930	-50.59	20240605	2610	12.26	20240102	5930	-50.59	20240605	2545	15.13	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
93	20241114	130257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2950	-20	5	-0.67	681054125	229007	41.74	2970	3035	2930	3860	2080	2970	2973.94	0.60	-6478	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1079	11.80	1.33	12	0.63	250.00	2223.00	5930	20240605	-50.25	2520	20231109	17.06	5930	-50.25	20240605	2610	13.03	20240102	5930	-50.25	20240605	2545	15.91	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
94	20241114	120256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2960	-10	5	-0.34	617191405	207344	37.79	2970	3035	2930	3860	2080	2970	2976.65	0.60	-9916	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1083	11.84	1.33	12	0.57	250.00	2223.00	5930	20240605	-50.08	2520	20231109	17.46	5930	-50.08	20240605	2610	13.41	20240102	5930	-50.08	20240605	2545	16.31	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
95	20241114	110259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2965	-5	5	-0.17	414322970	138415	25.23	2970	3035	2950	3860	2080	2970	2993.34	0.60	-3465	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1084	11.86	1.33	12	0.38	250.00	2223.00	5930	20240605	-50.00	2520	20231109	17.66	5930	-50.00	20240605	2610	13.60	20240102	5930	-50.00	20240605	2545	16.50	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
96	20241114	100307	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2975	5	2	0.17	34907325	11738	2.14	2970	2995	2970	3860	2080	2970	2973.87	0.60	2923	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1088	11.90	1.34	12	0.03	250.00	2223.00	5930	20240605	-49.83	2520	20231109	18.06	5930	-49.83	20240605	2610	13.98	20240102	5930	-49.83	20240605	2545	16.90	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
97	20241114	090255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0.60	0	3136	3052	3011	2927	2886	3032	2907	189	890	500	1780	5	1	36571255	1086	11.88	1.34	12	0.00	250.00	2223.00	5930	20240605	-49.92	2520	20231109	17.86	5930	-49.92	20240605	2610	13.79	20240102	5930	-49.92	20240605	2545	16.70	20231114	4.24	N	012690	500	188 억	220621	N	N	13	N	N
98	20241112	160251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3070	-35	5	-1.13	2401602150	777065	73.47	3070	3175	3035	4035	2175	3105	3090.61	0.43	33258	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1123	12.28	1.38	12	2.12	250.00	2223.00	5930	20240605	-48.23	2520	20231109	21.83	5930	-48.23	20240605	2610	17.62	20240102	5930	-48.23	20240605	2545	20.63	20231114	3.75	N	012690	500	188 억	158163	N	N	28	N	N
99	20241112	150253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3070	-35	5	-1.13	2239986105	724433	68.49	3070	3175	3035	4035	2175	3105	3092.05	0.43	20729	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1123	12.28	1.38	12	1.98	250.00	2223.00	5930	20240605	-48.23	2520	20231109	21.83	5930	-48.23	20240605	2610	17.62	20240102	5930	-48.23	20240605	2545	20.63	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
100	20241112	140255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3115	10	2	0.32	1863403365	601806	56.90	3070	3175	3035	4035	2175	3105	3096.35	0.43	1991	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1139	12.46	1.40	12	1.65	250.00	2223.00	5930	20240605	-47.47	2520	20231109	23.61	5930	-47.47	20240605	2610	19.35	20240102	5930	-47.47	20240605	2545	22.40	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
101	20241112	130252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3050	-55	5	-1.77	1540178035	497789	47.06	3070	3175	3035	4035	2175	3105	3094.03	0.43	26068	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1115	12.20	1.37	12	1.36	250.00	2223.00	5930	20240605	-48.57	2520	20231109	21.03	5930	-48.57	20240605	2610	16.86	20240102	5930	-48.57	20240605	2545	19.84	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
102	20241112	120253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3065	-40	5	-1.29	1298577120	418575	39.57	3070	3175	3045	4035	2175	3105	3102.37	0.43	5400	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1121	12.26	1.38	12	1.14	250.00	2223.00	5930	20240605	-48.31	2520	20231109	21.63	5930	-48.31	20240605	2610	17.43	20240102	5930	-48.31	20240605	2545	20.43	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
103	20241112	110252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3070	-35	5	-1.13	1005010090	322662	30.51	3070	3175	3060	4035	2175	3105	3114.75	0.43	-704	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1123	12.28	1.38	12	0.88	250.00	2223.00	5930	20240605	-48.23	2520	20231109	21.83	5930	-48.23	20240605	2610	17.62	20240102	5930	-48.23	20240605	2545	20.63	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
104	20241112	100252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3115	10	2	0.32	728709760	233218	22.05	3070	3175	3070	4035	2175	3105	3124.60	0.43	9118	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1139	12.46	1.40	12	0.64	250.00	2223.00	5930	20240605	-47.47	2520	20231109	23.61	5930	-47.47	20240605	2610	19.35	20240102	5930	-47.47	20240605	2545	22.40	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
105	20241112	090252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3105	0	3	0.00	92616255	29961	2.83	3070	3130	3070	4035	2175	3105	3091.13	0.43	752	3418	3261	3183	3026	2948	3222	2987	189	930	500	1860	5	1	36571255	1136	12.42	1.40	12	0.08	250.00	2223.00	5930	20240605	-47.64	2520	20231109	23.21	5930	-47.64	20240605	2610	18.97	20240102	5930	-47.64	20240605	2545	22.00	20231114	3.75	N	012690	500	188 억	158163	N	N	8	N	N
106	20241111	160249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3105	-225	5	-6.76	3291853040	1036032	10.22	3330	3340	3105	4325	2335	3330	3177.67	0.43	-13385	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1136	12.42	1.40	12	2.83	250.00	2223.00	5930	20240605	-47.64	2520	20231109	23.21	5930	-47.64	20240605	2610	18.97	20240102	5930	-47.64	20240605	2545	22.00	20231114	3.75	N	012690	500	188 억	156440	N	N	8	N	N
107	20241111	150259	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3115	-215	5	-6.46	2992260040	939792	9.27	3330	3340	3110	4325	2335	3330	3183.90	0.43	-17111	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1139	12.46	1.40	12	2.57	250.00	2223.00	5930	20240605	-47.47	2520	20231109	23.61	5930	-47.47	20240605	2610	19.35	20240102	5930	-47.47	20240605	2545	22.40	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
108	20241111	140253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3150	-180	5	-5.41	2654981260	832120	8.21	3330	3340	3110	4325	2335	3330	3190.56	0.43	-24945	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1152	12.60	1.42	12	2.28	250.00	2223.00	5930	20240605	-46.88	2520	20231109	25.00	5930	-46.88	20240605	2610	20.69	20240102	5930	-46.88	20240605	2545	23.77	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
109	20241111	130252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3115	-215	5	-6.46	2521219895	789400	7.78	3330	3340	3110	4325	2335	3330	3193.78	0.43	-24562	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1139	12.46	1.40	12	2.16	250.00	2223.00	5930	20240605	-47.47	2520	20231109	23.61	5930	-47.47	20240605	2610	19.35	20240102	5930	-47.47	20240605	2545	22.40	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
110	20241111	120251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3135	-195	5	-5.86	2248232460	701983	6.92	3330	3340	3130	4325	2335	3330	3202.62	0.43	-20907	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1147	12.54	1.41	12	1.92	250.00	2223.00	5930	20240605	-47.13	2520	20231109	24.40	5930	-47.13	20240605	2610	20.11	20240102	5930	-47.13	20240605	2545	23.18	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
111	20241111	110251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3150	-180	5	-5.41	1999641245	622982	6.14	3330	3340	3150	4325	2335	3330	3209.72	0.43	-14889	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1152	12.60	1.42	12	1.70	250.00	2223.00	5930	20240605	-46.88	2520	20231109	25.00	5930	-46.88	20240605	2610	20.69	20240102	5930	-46.88	20240605	2545	23.77	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
112	20241111	100249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3205	-125	5	-3.75	1380082420	428153	4.22	3330	3340	3180	4325	2335	3330	3223.25	0.43	42236	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1172	12.82	1.44	12	1.17	250.00	2223.00	5930	20240605	-45.95	2520	20231109	27.18	5930	-45.95	20240605	2610	22.80	20240102	5930	-45.95	20240605	2545	25.93	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
113	20241111	090249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3230	-100	5	-3.00	241584520	73521	0.72	3330	3340	3215	4325	2335	3330	3285.71	0.43	-1544	4390	3860	3470	2940	2550	3665	2745	189	995	500	1990	5	1	36571255	1181	12.92	1.45	12	0.20	250.00	2223.00	5930	20240605	-45.53	2520	20231109	28.17	5930	-45.53	20240605	2610	23.75	20240102	5930	-45.53	20240605	2545	26.92	20231114	3.75	N	012690	500	188 억	156440	N	N	23	N	N
114	20241108	160247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3330	-715	5	-17.68	35543057400	10088402	1120.36	3800	4000	3080	5250	2835	4045	3523.33	2.26	-657342	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1218	13.32	1.50	12	27.59	250.00	2223.00	5930	20240605	-43.84	2520	20231109	32.14	5930	-43.84	20240605	2610	27.59	20240102	5930	-43.84	20240605	2520	32.14	20231109	3.54	N	012690	500	188 억	828042	N	N	23	N	N
115	20241108	150252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3345	-700	5	-17.31	34863806470	9884384	1097.70	3800	4000	3080	5250	2835	4045	3527.14	2.26	-672742	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1223	13.38	1.50	12	27.03	250.00	2223.00	5930	20240605	-43.59	2520	20231109	32.74	5930	-43.59	20240605	2610	28.16	20240102	5930	-43.59	20240605	2520	32.74	20231109	3.54	N	012690	500	188 억	828042	N	N	32	N	N
116	20241108	140250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3430	-615	5	-15.20	33733305255	9550323	1060.60	3800	4000	3080	5250	2835	4045	3532.15	2.26	-674835	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1254	13.72	1.54	12	26.11	250.00	2223.00	5930	20240605	-42.16	2520	20231109	36.11	5930	-42.16	20240605	2610	31.42	20240102	5930	-42.16	20240605	2520	36.11	20231109	3.54	N	012690	500	188 억	828042	N	N	32	N	N
117	20241108	130250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3500	-545	5	-13.47	31494192795	8900913	988.48	3800	4000	3080	5250	2835	4045	3538.29	2.26	-671419	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1280	14.00	1.57	12	24.34	250.00	2223.00	5930	20240605	-40.98	2520	20231109	38.89	5930	-40.98	20240605	2610	34.10	20240102	5930	-40.98	20240605	2520	38.89	20231109	3.54	N	012690	500	188 억	828042	N	N	32	N	N
118	20241108	120252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3360	-685	5	-16.93	12624104035	3850519	427.62	3800	3845	3080	5250	2835	4045	3278.48	2.26	-644979	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1229	13.44	1.51	12	10.53	250.00	2223.00	5930	20240605	-43.34	2520	20231109	33.33	5930	-43.34	20240605	2610	28.74	20240102	5930	-43.34	20240605	2520	33.33	20231109	3.54	N	012690	500	188 억	828042	N	N	32	N	N
119	20241108	110252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3265	-780	5	-19.28	11257344480	3436605	381.65	3800	3845	3080	5250	2835	4045	3275.64	2.26	-612864	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1194	13.06	1.47	12	9.40	250.00	2223.00	5930	20240605	-44.94	2520	20231109	29.56	5930	-44.94	20240605	2610	25.10	20240102	5930	-44.94	20240605	2520	29.56	20231109	3.54	N	012690	500	188 억	828042	N	N	32	N	N
120	20241108	100252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3215	-830	5	-20.52	8960054430	2731739	303.37	3800	3845	3080	5250	2835	4045	3279.89	2.26	-465577	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1176	12.86	1.45	12	7.47	250.00	2223.00	5930	20240605	-45.78	2520	20231109	27.58	5930	-45.78	20240605	2610	23.18	20240102	5930	-45.78	20240605	2520	27.58	20231109	3.54	N	012690	500	188 억	828042	N	N	32	N	N
121	20241108	090248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3450	-595	5	-14.71	514264420	136635	15.17	3800	3845	3450	5250	2835	4045	3763.12	2.26	-2216	4185	4115	4020	3950	3855	4150	3985	189	1205	500	2420	5	1	36571255	1262	13.80	1.55	12	0.37	250.00	2223.00	5930	20240605	-41.82	2520	20231109	36.90	5930	-41.82	20240605	2610	32.18	20240102	5930	-41.82	20240605	2520	36.90	20231109	3.54	N	012690	500	188 억	828042	Y	N	32	N	N
122	20241107	160249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4045	115	2	2.93	3361905470	835620	108.79	3935	4090	3925	5100	2755	3930	4023.23	2.08	60565	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1479	16.18	1.82	12	2.28	250.00	2223.00	5930	20240605	-31.79	2510	20231031	61.16	5930	-31.79	20240605	2610	54.98	20240102	5930	-31.79	20240605	2520	60.52	20231109	3.55	N	012690	500	188 억	760312	N	N	32	N	N
123	20241107	150249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4050	120	2	3.05	3158275830	785231	102.23	3935	4090	3925	5100	2755	3930	4022.10	2.08	61934	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1481	16.20	1.82	12	2.15	250.00	2223.00	5930	20240605	-31.70	2510	20231031	61.35	5930	-31.70	20240605	2610	55.17	20240102	5930	-31.70	20240605	2520	60.71	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
124	20241107	140251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4015	85	2	2.16	2430375605	605504	78.83	3935	4090	3925	5100	2755	3930	4013.81	2.08	12013	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1468	16.06	1.81	12	1.66	250.00	2223.00	5930	20240605	-32.29	2510	20231031	59.96	5930	-32.29	20240605	2610	53.83	20240102	5930	-32.29	20240605	2520	59.33	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
125	20241107	130251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4050	120	2	3.05	2147978265	535390	69.71	3935	4090	3925	5100	2755	3930	4011.99	2.08	26998	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1481	16.20	1.82	12	1.46	250.00	2223.00	5930	20240605	-31.70	2510	20231031	61.35	5930	-31.70	20240605	2610	55.17	20240102	5930	-31.70	20240605	2520	60.71	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
126	20241107	120251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4005	75	2	1.91	1834107645	457631	59.58	3935	4090	3925	5100	2755	3930	4007.83	2.08	37741	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1465	16.02	1.80	12	1.25	250.00	2223.00	5930	20240605	-32.46	2510	20231031	59.56	5930	-32.46	20240605	2610	53.45	20240102	5930	-32.46	20240605	2520	58.93	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
127	20241107	110250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3990	60	2	1.53	1665872175	415457	54.09	3935	4090	3925	5100	2755	3930	4009.73	2.08	24036	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1459	15.96	1.79	12	1.14	250.00	2223.00	5930	20240605	-32.72	2510	20231031	58.96	5930	-32.72	20240605	2610	52.87	20240102	5930	-32.72	20240605	2520	58.33	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
128	20241107	100250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4045	115	2	2.93	1413509860	352213	45.86	3935	4090	3925	5100	2755	3930	4013.22	2.08	20003	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1479	16.18	1.82	12	0.96	250.00	2223.00	5930	20240605	-31.79	2510	20231031	61.16	5930	-31.79	20240605	2610	54.98	20240102	5930	-31.79	20240605	2520	60.52	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
129	20241107	090250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3955	25	2	0.64	88729165	22548	2.94	3935	3955	3930	5100	2755	3930	3935.12	2.08	-4874	4130	4030	3950	3850	3770	3990	3810	189	1170	500	2350	5	1	36571255	1446	15.82	1.78	12	0.06	250.00	2223.00	5930	20240605	-33.31	2510	20231031	57.57	5930	-33.31	20240605	2610	51.53	20240102	5930	-33.31	20240605	2520	56.94	20231109	3.55	N	012690	500	188 억	760312	N	N	22	N	N
130	20241106	160251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3930	0	3	0.00	3035969335	766903	210.28	4000	4050	3870	5100	2755	3930	3958.74	2.23	-53739	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1437	15.72	1.77	12	2.10	250.00	2223.00	5930	20240605	-33.73	2480	20231030	58.47	5930	-33.73	20240605	2610	50.57	20240102	5930	-33.73	20240605	2520	55.95	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
131	20241106	150257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3915	-15	5	-0.38	2933605390	740768	203.12	4000	4050	3870	5100	2755	3930	3960.22	2.23	-42986	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1432	15.66	1.76	12	2.03	250.00	2223.00	5930	20240605	-33.98	2480	20231030	57.86	5930	-33.98	20240605	2610	50.00	20240102	5930	-33.98	20240605	2520	55.36	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
132	20241106	140257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3940	10	2	0.25	2460691735	619619	169.90	4000	4050	3915	5100	2755	3930	3971.30	2.23	-15020	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1441	15.76	1.77	12	1.69	250.00	2223.00	5930	20240605	-33.56	2480	20231030	58.87	5930	-33.56	20240605	2610	50.96	20240102	5930	-33.56	20240605	2520	56.35	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
133	20241106	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3930	0	3	0.00	2154391185	541884	148.58	4000	4050	3915	5100	2755	3930	3975.74	2.23	-17325	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1437	15.72	1.77	12	1.48	250.00	2223.00	5930	20240605	-33.73	2480	20231030	58.47	5930	-33.73	20240605	2610	50.57	20240102	5930	-33.73	20240605	2520	55.95	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
134	20241106	120249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3960	30	2	0.76	1853071345	465571	127.66	4000	4050	3915	5100	2755	3930	3980.21	2.23	-7758	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1448	15.84	1.78	12	1.27	250.00	2223.00	5930	20240605	-33.22	2480	20231030	59.68	5930	-33.22	20240605	2610	51.72	20240102	5930	-33.22	20240605	2520	57.14	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
135	20241106	110253	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3925	-5	5	-0.13	1607481710	403770	110.71	4000	4050	3915	5100	2755	3930	3981.18	2.23	15968	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1435	15.70	1.77	12	1.10	250.00	2223.00	5930	20240605	-33.81	2480	20231030	58.27	5930	-33.81	20240605	2610	50.38	20240102	5930	-33.81	20240605	2520	55.75	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
136	20241106	100252	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3980	50	2	1.27	1083833505	271270	74.38	4000	4050	3950	5100	2755	3930	3995.40	2.23	24112	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1456	15.92	1.79	12	0.74	250.00	2223.00	5930	20240605	-32.88	2480	20231030	60.48	5930	-32.88	20240605	2610	52.49	20240102	5930	-32.88	20240605	2520	57.94	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
137	20241106	090251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	4010	80	2	2.04	199618880	49722	13.63	4000	4050	3995	5100	2755	3930	4014.70	2.23	89	4033	3981	3933	3881	3833	3957	3857	189	1170	500	2350	5	1	36571255	1467	16.04	1.80	12	0.14	250.00	2223.00	5930	20240605	-32.38	2480	20231030	61.69	5930	-32.38	20240605	2610	53.64	20240102	5930	-32.38	20240605	2520	59.13	20231109	3.47	N	012690	500	188 억	816176	N	N	22	N	N
138	20241105	160246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3930	30	2	0.77	1434018710	364385	70.44	3940	3985	3885	5070	2730	3900	3935.45	2.14	33113	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1437	15.72	1.77	12	1.00	250.00	2223.00	5930	20240605	-33.73	2465	20231027	59.43	5930	-33.73	20240605	2610	50.57	20240102	5930	-33.73	20240605	2520	55.95	20231109	3.54	N	012690	500	188 억	783206	N	N	22	N	N
139	20241105	150251	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3920	20	2	0.51	1365381465	346885	67.05	3940	3985	3885	5070	2730	3900	3936.12	2.14	32520	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1434	15.68	1.76	12	0.95	250.00	2223.00	5930	20240605	-33.90	2465	20231027	59.03	5930	-33.90	20240605	2610	50.19	20240102	5930	-33.90	20240605	2520	55.56	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
140	20241105	140248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3935	35	2	0.90	1172684695	297736	57.55	3940	3985	3885	5070	2730	3900	3938.67	2.14	10725	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1439	15.74	1.77	12	0.81	250.00	2223.00	5930	20240605	-33.64	2465	20231027	59.63	5930	-33.64	20240605	2610	50.77	20240102	5930	-33.64	20240605	2520	56.15	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
141	20241105	130248	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3930	30	2	0.77	1081755295	274645	53.09	3940	3985	3885	5070	2730	3900	3938.74	2.14	11645	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1437	15.72	1.77	12	0.75	250.00	2223.00	5930	20240605	-33.73	2465	20231027	59.43	5930	-33.73	20240605	2610	50.57	20240102	5930	-33.73	20240605	2520	55.95	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
142	20241105	120249	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3915	15	2	0.38	976004265	247581	47.86	3940	3985	3885	5070	2730	3900	3942.16	2.14	5621	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1432	15.66	1.76	12	0.68	250.00	2223.00	5930	20240605	-33.98	2465	20231027	58.82	5930	-33.98	20240605	2610	50.00	20240102	5930	-33.98	20240605	2520	55.36	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
143	20241105	110244	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3930	30	2	0.77	799053520	202302	39.11	3940	3985	3905	5070	2730	3900	3949.81	2.14	2299	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1437	15.72	1.77	12	0.55	250.00	2223.00	5930	20240605	-33.73	2465	20231027	59.43	5930	-33.73	20240605	2610	50.57	20240102	5930	-33.73	20240605	2520	55.95	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
144	20241105	100247	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3945	45	2	1.15	576557960	145710	28.17	3940	3985	3905	5070	2730	3900	3956.89	2.14	5089	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1443	15.78	1.77	12	0.40	250.00	2223.00	5930	20240605	-33.47	2465	20231027	60.04	5930	-33.47	20240605	2610	51.15	20240102	5930	-33.47	20240605	2520	56.55	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
145	20241105	090245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3930	30	2	0.77	42235030	10741	2.08	3940	3940	3905	5070	2730	3900	3932.14	2.14	1781	4090	3995	3905	3810	3720	3992	3807	189	1170	500	2340	5	1	36571255	1437	15.72	1.77	12	0.03	250.00	2223.00	5930	20240605	-33.73	2465	20231027	59.43	5930	-33.73	20240605	2610	50.57	20240102	5930	-33.73	20240605	2520	55.95	20231109	3.54	N	012690	500	188 억	783206	N	N	3	N	N
146	20241104	160246	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3900	0	3	0.00	2002631860	513708	86.87	3900	4000	3815	5070	2730	3900	3898.38	2.15	-8411	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1426	15.60	1.75	12	1.40	250.00	2223.00	5930	20240605	-34.23	2465	20231027	58.22	5930	-34.23	20240605	2610	49.43	20240102	5930	-34.23	20240605	2520	54.76	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
147	20241104	150250	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3890	-10	5	-0.26	1913297050	490733	82.98	3900	4000	3815	5070	2730	3900	3898.86	2.15	-6514	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1423	15.56	1.75	12	1.34	250.00	2223.00	5930	20240605	-34.40	2465	20231027	57.81	5930	-34.40	20240605	2610	49.04	20240102	5930	-34.40	20240605	2520	54.37	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
148	20241104	140245	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3890	-10	5	-0.26	1711425925	438824	74.20	3900	4000	3815	5070	2730	3900	3900.03	2.15	-5759	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1423	15.56	1.75	12	1.20	250.00	2223.00	5930	20240605	-34.40	2465	20231027	57.81	5930	-34.40	20240605	2610	49.04	20240102	5930	-34.40	20240605	2520	54.37	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
149	20241104	130219	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3895	-5	5	-0.13	1616718425	414500	70.09	3900	4000	3815	5070	2730	3900	3900.41	2.15	-942	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1424	15.58	1.75	12	1.13	250.00	2223.00	5930	20240605	-34.32	2465	20231027	58.01	5930	-34.32	20240605	2610	49.23	20240102	5930	-34.32	20240605	2520	54.56	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
150	20241104	120242	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3910	10	2	0.26	1387218565	355705	60.15	3900	4000	3815	5070	2730	3900	3899.91	2.15	-5741	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1430	15.64	1.76	12	0.97	250.00	2223.00	5930	20240605	-34.06	2465	20231027	58.62	5930	-34.06	20240605	2610	49.81	20240102	5930	-34.06	20240605	2520	55.16	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
151	20241104	110241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3875	-25	5	-0.64	1144959150	293813	49.68	3900	4000	3815	5070	2730	3900	3896.90	2.15	-11229	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1417	15.50	1.74	12	0.80	250.00	2223.00	5930	20240605	-34.65	2465	20231027	57.20	5930	-34.65	20240605	2610	48.47	20240102	5930	-34.65	20240605	2520	53.77	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
152	20241104	100240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3890	-10	5	-0.26	905952455	231749	39.19	3900	4000	3840	5070	2730	3900	3909.20	2.15	-11642	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1423	15.56	1.75	12	0.63	250.00	2223.00	5930	20240605	-34.40	2465	20231027	57.81	5930	-34.40	20240605	2610	49.04	20240102	5930	-34.40	20240605	2520	54.37	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
153	20241104	090240	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3890	-10	5	-0.26	41426725	10631	1.80	3900	3905	3885	5070	2730	3900	3896.79	2.15	-1764	4026	3962	3886	3822	3746	3995	3855	189	1170	500	2340	5	1	36571255	1423	15.56	1.75	12	0.03	250.00	2223.00	5930	20240605	-34.40	2465	20231027	57.81	5930	-34.40	20240605	2610	49.04	20240102	5930	-34.40	20240605	2520	54.37	20231109	3.62	N	012690	500	188 억	786217	N	N	3	N	N
154	20241101	160235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3900	-15	5	-0.38	2266827990	582090	29.63	3880	3950	3810	5080	2745	3915	3894.29	2.33	-68349	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1426	15.60	1.75	12	1.59	250.00	2223.00	5930	20240605	-34.23	2465	20231025	58.22	5930	-34.23	20240605	2610	49.43	20240102	5930	-34.23	20240605	2520	54.76	20231109	3.69	N	012690	500	188 억	851364	N	N	3	N	N
155	20241101	150241	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3900	-15	5	-0.38	2052669165	527076	26.83	3880	3950	3810	5080	2745	3915	3894.45	2.33	-61775	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1426	15.60	1.75	12	1.44	250.00	2223.00	5930	20240605	-34.23	2465	20231025	58.22	5930	-34.23	20240605	2610	49.43	20240102	5930	-34.23	20240605	2520	54.76	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N
156	20241101	140235	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3940	25	2	0.64	1812795050	465869	23.71	3880	3950	3810	5080	2745	3915	3891.21	2.33	-50294	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1441	15.76	1.77	12	1.27	250.00	2223.00	5930	20240605	-33.56	2465	20231025	59.84	5930	-33.56	20240605	2610	50.96	20240102	5930	-33.56	20240605	2520	56.35	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N
157	20241101	130256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3920	5	2	0.13	1656887850	426221	21.69	3880	3950	3810	5080	2745	3915	3887.39	2.33	-51535	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1434	15.68	1.76	12	1.17	250.00	2223.00	5930	20240605	-33.90	2465	20231025	59.03	5930	-33.90	20240605	2610	50.19	20240102	5930	-33.90	20240605	2520	55.56	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N
158	20241101	120257	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3920	5	2	0.13	1437405825	370387	18.85	3880	3950	3810	5080	2745	3915	3880.82	2.33	-51438	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1434	15.68	1.76	12	1.01	250.00	2223.00	5930	20240605	-33.90	2465	20231025	59.03	5930	-33.90	20240605	2610	50.19	20240102	5930	-33.90	20240605	2520	55.56	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N
159	20241101	110255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3925	10	2	0.26	1290486895	332772	16.94	3880	3950	3810	5080	2745	3915	3877.99	2.33	-42288	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1435	15.70	1.77	12	0.91	250.00	2223.00	5930	20240605	-33.81	2465	20231025	59.23	5930	-33.81	20240605	2610	50.38	20240102	5930	-33.81	20240605	2520	55.75	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N
160	20241101	100256	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3880	-35	5	-0.89	840582270	217915	11.09	3880	3910	3810	5080	2745	3915	3857.39	2.33	-19825	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1419	15.52	1.75	12	0.60	250.00	2223.00	5930	20240605	-34.57	2465	20231025	57.40	5930	-34.57	20240605	2610	48.66	20240102	5930	-34.57	20240605	2520	53.97	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N
161	20241101	090255	55	60.00	KOSPI	종이.목재	N	N	N	Y	60	N	3870	-45	5	-1.15	163020410	42072	2.14	3880	3885	3855	5080	2745	3915	3874.80	2.33	-8574	4181	4047	3836	3702	3491	4115	3770	189	1165	500	2340	5	1	36571255	1415	15.48	1.74	12	0.12	250.00	2223.00	5930	20240605	-34.74	2465	20231025	57.00	5930	-34.74	20240605	2610	48.28	20240102	5930	-34.74	20240605	2520	53.57	20231109	3.69	N	012690	500	188 억	851364	N	N	7	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History