KissMeData/213500/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160957	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9440	-50	5	-0.53	344572220	36384	92.32	9510	9520	9430	12330	6650	9490	9470.43	6.74	-11982	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2247	127.57	0.31	12	0.15	74.00	30431.00	11590	20240523	-18.55	9400	20240911	0.43	11590	-18.55	20240523	9400	0.43	20240911	11590	-18.55	20240523	9400	0.43	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	926	N	N
3	20240930	151010	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9460	-30	5	-0.32	335591480	35433	89.91	9510	9520	9430	12330	6650	9490	9471.16	6.74	-11698	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2252	127.84	0.31	12	0.15	74.00	30431.00	11590	20240523	-18.38	9400	20240911	0.64	11590	-18.38	20240523	9400	0.64	20240911	11590	-18.38	20240523	9400	0.64	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
4	20240930	141010	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9480	-10	5	-0.11	243329830	25675	65.15	9510	9520	9460	12330	6650	9490	9477.31	6.74	-9211	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2256	128.11	0.31	12	0.11	74.00	30431.00	11590	20240523	-18.21	9400	20240911	0.85	11590	-18.21	20240523	9400	0.85	20240911	11590	-18.21	20240523	9400	0.85	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
5	20240930	131004	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	0	3	0.00	168805040	17807	45.18	9510	9520	9460	12330	6650	9490	9479.70	6.74	-7815	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2259	128.24	0.31	12	0.07	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
6	20240930	121001	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9480	-10	5	-0.11	146562350	15461	39.23	9510	9520	9460	12330	6650	9490	9479.49	6.74	-7152	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2256	128.11	0.31	12	0.06	74.00	30431.00	11590	20240523	-18.21	9400	20240911	0.85	11590	-18.21	20240523	9400	0.85	20240911	11590	-18.21	20240523	9400	0.85	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
7	20240930	110959	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	0	3	0.00	111773230	11788	29.91	9510	9520	9470	12330	6650	9490	9481.95	6.74	-4928	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2259	128.24	0.31	12	0.05	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
8	20240930	100957	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	0	3	0.00	74666110	7874	19.98	9510	9520	9470	12330	6650	9490	9482.61	6.74	-2842	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2259	128.24	0.31	12	0.03	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
9	20240930	090917	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	0	3	0.00	17642400	1859	4.72	9510	9520	9480	12330	6650	9490	9490.26	6.74	-1714	9576	9532	9486	9442	9396	9535	9445	1190	2840	5000	7210	10	1	23800576	2259	128.24	0.31	12	0.01	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.78	N	213500	5000	1190 억	1605259	N	N	11	N	N
10	20240927	161006	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	-20	5	-0.21	373519040	39350	71.59	9490	9530	9440	12360	6660	9510	9492.22	6.78	-128	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2259	128.24	0.31	12	0.17	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	11	N	N
11	20240927	151008	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	-10	5	-0.11	362949630	38237	69.56	9490	9530	9440	12360	6660	9510	9492.11	6.78	331	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2261	128.38	0.31	12	0.16	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
12	20240927	141016	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	0	3	0.00	319834260	33694	61.30	9490	9530	9440	12360	6660	9510	9492.32	6.78	501	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2263	128.51	0.31	12	0.14	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
13	20240927	131009	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	0	3	0.00	266028370	28032	51.00	9490	9530	9440	12360	6660	9510	9490.17	6.78	-576	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2263	128.51	0.31	12	0.12	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
14	20240927	121003	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	-10	5	-0.11	238632450	25150	45.75	9490	9530	9440	12360	6660	9510	9488.37	6.78	-1315	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2261	128.38	0.31	12	0.11	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
15	20240927	111006	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	-20	5	-0.21	184896420	19485	35.45	9490	9530	9440	12360	6660	9510	9489.17	6.78	-967	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2259	128.24	0.31	12	0.08	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
16	20240927	101004	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	0	3	0.00	131756890	13896	25.28	9490	9530	9440	12360	6660	9510	9481.64	6.78	93	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2263	128.51	0.31	12	0.06	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
17	20240927	091006	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9470	-40	5	-0.42	62656630	6619	12.04	9490	9490	9440	12360	6660	9510	9466.18	6.78	-1176	9616	9562	9516	9462	9416	9540	9440	1190	2850	5000	7220	10	1	23800576	2254	127.97	0.31	12	0.03	74.00	30431.00	11590	20240523	-18.29	9400	20240911	0.74	11590	-18.29	20240523	9400	0.74	20240911	11590	-18.29	20240523	9400	0.74	20240911	0.75	N	213500	5000	1190 억	1613771	N	N	17	N	N
18	20240926	160948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	40	2	0.42	522333900	54967	82.30	9530	9570	9470	12310	6630	9470	9502.50	6.80	-3268	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2263	128.51	0.31	12	0.23	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	17	N	N
19	20240926	150952	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9530	60	2	0.63	443964920	46727	69.96	9530	9570	9470	12310	6630	9470	9501.25	6.80	-2402	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2268	128.78	0.31	12	0.20	74.00	30431.00	11590	20240523	-17.77	9400	20240911	1.38	11590	-17.77	20240523	9400	1.38	20240911	11590	-17.77	20240523	9400	1.38	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
20	20240926	140959	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	40	2	0.42	331153400	34872	52.21	9530	9530	9470	12310	6630	9470	9496.25	6.80	-5524	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2263	128.51	0.31	12	0.15	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
21	20240926	130957	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	30	2	0.32	300263520	31622	47.34	9530	9530	9470	12310	6630	9470	9495.40	6.80	-5208	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2261	128.38	0.31	12	0.13	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
22	20240926	120959	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	50	2	0.53	251146930	26448	39.60	9530	9530	9480	12310	6630	9470	9495.88	6.80	-4144	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2266	128.65	0.31	12	0.11	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
23	20240926	110959	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9480	10	2	0.11	201672980	21236	31.79	9530	9530	9480	12310	6630	9470	9496.75	6.80	-2755	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2256	128.11	0.31	12	0.09	74.00	30431.00	11590	20240523	-18.21	9400	20240911	0.85	11590	-18.21	20240523	9400	0.85	20240911	11590	-18.21	20240523	9400	0.85	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
24	20240926	101000	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	30	2	0.32	63348340	6668	9.98	9530	9530	9480	12310	6630	9470	9500.35	6.80	-982	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2261	128.38	0.31	12	0.03	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
25	20240926	090957	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	50	2	0.53	9349700	982	1.47	9530	9530	9490	12310	6630	9470	9521.08	6.80	-160	9603	9536	9483	9416	9363	9510	9390	1190	2840	5000	7190	10	1	23800576	2266	128.65	0.31	12	0.00	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.75	N	213500	5000	1190 억	1617343	N	N	0	N	N
26	20240925	160947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9470	-60	5	-0.63	632621150	66692	130.05	9550	9550	9430	12380	6680	9530	9485.73	6.97	-36516	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2254	127.97	0.31	12	0.28	74.00	30431.00	11590	20240523	-18.29	9400	20240911	0.74	11590	-18.29	20240523	9400	0.74	20240911	11590	-18.29	20240523	9400	0.74	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
27	20240925	150955	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9450	-80	5	-0.84	605619040	63838	124.48	9550	9550	9430	12380	6680	9530	9486.81	6.97	-35315	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2249	127.70	0.31	12	0.27	74.00	30431.00	11590	20240523	-18.46	9400	20240911	0.53	11590	-18.46	20240523	9400	0.53	20240911	11590	-18.46	20240523	9400	0.53	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
28	20240925	140956	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9460	-70	5	-0.73	471037010	49601	96.72	9550	9550	9450	12380	6680	9530	9496.52	6.97	-26019	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2252	127.84	0.31	12	0.21	74.00	30431.00	11590	20240523	-18.38	9400	20240911	0.64	11590	-18.38	20240523	9400	0.64	20240911	11590	-18.38	20240523	9400	0.64	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
29	20240925	130955	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	-40	5	-0.42	294121210	30923	60.30	9550	9550	9480	12380	6680	9530	9511.41	6.97	-14047	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2259	128.24	0.31	12	0.13	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
30	20240925	120956	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	-20	5	-0.21	192328900	20202	39.39	9550	9550	9490	12380	6680	9530	9520.29	6.97	-8756	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2263	128.51	0.31	12	0.08	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
31	20240925	110952	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	-20	5	-0.21	114928050	12063	23.52	9550	9550	9510	12380	6680	9530	9527.32	6.97	-6255	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2263	128.51	0.31	12	0.05	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
32	20240925	100948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	-10	5	-0.10	49088830	5149	10.04	9550	9550	9520	12380	6680	9530	9533.66	6.97	-3211	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2266	128.65	0.31	12	0.02	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
33	20240925	090959	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9550	20	2	0.21	630290	66	0.13	9550	9550	9540	12380	6680	9530	9549.85	6.97	-19	9596	9562	9516	9482	9436	9580	9500	1190	2850	5000	7240	10	1	23800576	2273	129.05	0.31	12	0.00	74.00	30431.00	11590	20240523	-17.60	9400	20240911	1.60	11590	-17.60	20240523	9400	1.60	20240911	11590	-17.60	20240523	9400	1.60	20240911	0.74	N	213500	5000	1190 억	1659412	N	N	0	N	N
34	20240924	160946	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9530	10	2	0.11	487362350	51272	111.35	9520	9550	9470	12370	6670	9520	9505.43	6.99	-6850	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2268	128.78	0.31	12	0.22	74.00	30431.00	11590	20240523	-17.77	9400	20240911	1.38	11590	-17.77	20240523	9400	1.38	20240911	11590	-17.77	20240523	9400	1.38	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
35	20240924	150948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	0	3	0.00	463329920	48750	105.87	9520	9550	9470	12370	6670	9520	9504.20	6.99	-6276	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2266	128.65	0.31	12	0.20	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
36	20240924	140938	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	-20	5	-0.21	360385590	37914	82.34	9520	9550	9470	12370	6670	9520	9505.34	6.99	-6181	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2261	128.38	0.31	12	0.16	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
37	20240924	130948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	0	3	0.00	207002370	21759	47.26	9520	9550	9490	12370	6670	9520	9513.41	6.99	-5436	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2266	128.65	0.31	12	0.09	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
38	20240924	120941	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	-10	5	-0.11	165271080	17374	37.73	9520	9550	9490	12370	6670	9520	9512.55	6.99	-3580	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2263	128.51	0.31	12	0.07	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
39	20240924	110949	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	0	3	0.00	142590140	14988	32.55	9520	9550	9490	12370	6670	9520	9513.62	6.99	-3159	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2266	128.65	0.31	12	0.06	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
40	20240924	100948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9540	20	2	0.21	46167720	4855	10.54	9520	9540	9490	12370	6670	9520	9509.31	6.99	-914	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2271	128.92	0.31	12	0.02	74.00	30431.00	11590	20240523	-17.69	9400	20240911	1.49	11590	-17.69	20240523	9400	1.49	20240911	11590	-17.69	20240523	9400	1.49	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
41	20240924	090951	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	0	3	0.00	828230	87	0.19	9520	9520	9510	12370	6670	9520	9519.89	6.99	-17	9653	9586	9523	9456	9393	9555	9425	1190	2850	5000	7230	10	1	23800576	2266	128.65	0.31	12	0.00	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.74	N	213500	5000	1190 억	1662795	N	N	0	N	N
42	20240923	160944	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	-60	5	-0.63	437076000	46035	179.23	9550	9590	9460	12450	6710	9580	9494.43	6.99	-2422	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2266	128.65	0.31	12	0.19	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
43	20240923	150946	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	-60	5	-0.63	418263520	44059	171.54	9550	9590	9460	12450	6710	9580	9493.26	6.99	-1562	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2266	128.65	0.31	12	0.19	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
44	20240923	140951	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	-60	5	-0.63	410558160	43251	168.39	9550	9590	9460	12450	6710	9580	9492.45	6.99	-1044	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2266	128.65	0.31	12	0.18	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
45	20240923	130948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9530	-50	5	-0.52	386000500	40672	158.35	9550	9590	9460	12450	6710	9580	9490.57	6.99	422	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2268	128.78	0.31	12	0.17	74.00	30431.00	11590	20240523	-17.77	9400	20240911	1.38	11590	-17.77	20240523	9400	1.38	20240911	11590	-17.77	20240523	9400	1.38	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
46	20240923	120948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9530	-50	5	-0.52	364189870	38380	149.43	9550	9590	9460	12450	6710	9580	9489.05	6.99	1558	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2268	128.78	0.31	12	0.16	74.00	30431.00	11590	20240523	-17.77	9400	20240911	1.38	11590	-17.77	20240523	9400	1.38	20240911	11590	-17.77	20240523	9400	1.38	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
47	20240923	110948	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9510	-70	5	-0.73	346057330	36474	142.01	9550	9590	9460	12450	6710	9580	9487.78	6.99	2871	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2263	128.51	0.31	12	0.15	74.00	30431.00	11590	20240523	-17.95	9400	20240911	1.17	11590	-17.95	20240523	9400	1.17	20240911	11590	-17.95	20240523	9400	1.17	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
48	20240923	100946	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9520	-60	5	-0.63	332011960	34998	136.26	9550	9590	9460	12450	6710	9580	9486.60	6.99	3878	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2266	128.65	0.31	12	0.15	74.00	30431.00	11590	20240523	-17.86	9400	20240911	1.28	11590	-17.86	20240523	9400	1.28	20240911	11590	-17.86	20240523	9400	1.28	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
49	20240923	090947	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9550	-30	5	-0.31	7324220	768	2.99	9550	9590	9530	12450	6710	9580	9536.74	6.99	-116	9633	9606	9553	9526	9473	9620	9540	1190	2870	5000	7280	10	1	23800576	2273	129.05	0.31	12	0.00	74.00	30431.00	11590	20240523	-17.60	9400	20240911	1.60	11590	-17.60	20240523	9400	1.60	20240911	11590	-17.60	20240523	9400	1.60	20240911	0.73	N	213500	5000	1190 억	1664007	N	N	48	N	N
50	20240913	160859	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	30	2	0.32	214124710	22609	103.78	9500	9500	9450	12310	6630	9470	9470.77	7.06	-5895	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2261	128.38	0.31	12	0.09	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
51	20240913	150906	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9490	20	2	0.21	208134870	21978	100.89	9500	9500	9450	12310	6630	9470	9470.15	7.06	-5743	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2259	128.24	0.31	12	0.09	74.00	30431.00	11590	20240523	-18.12	9400	20240911	0.96	11590	-18.12	20240523	9400	0.96	20240911	11590	-18.12	20240523	9400	0.96	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
52	20240913	140910	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9460	-10	5	-0.11	175297270	18512	84.98	9500	9500	9450	12310	6630	9470	9469.39	7.06	-4010	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2252	127.84	0.31	12	0.08	74.00	30431.00	11590	20240523	-18.38	9400	20240911	0.64	11590	-18.38	20240523	9400	0.64	20240911	11590	-18.38	20240523	9400	0.64	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
53	20240913	130903	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9480	10	2	0.11	95047490	10034	46.06	9500	9500	9450	12310	6630	9470	9472.54	7.06	-2859	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2256	128.11	0.31	12	0.04	74.00	30431.00	11590	20240523	-18.21	9400	20240911	0.85	11590	-18.21	20240523	9400	0.85	20240911	11590	-18.21	20240523	9400	0.85	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
54	20240913	120904	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	30	2	0.32	85316700	9008	41.35	9500	9500	9450	12310	6630	9470	9471.21	7.06	-2555	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2261	128.38	0.31	12	0.04	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
55	20240913	110905	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9480	10	2	0.11	72623000	7670	35.21	9500	9500	9450	12310	6630	9470	9468.45	7.06	-2216	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2256	128.11	0.31	12	0.03	74.00	30431.00	11590	20240523	-18.21	9400	20240911	0.85	11590	-18.21	20240523	9400	0.85	20240911	11590	-18.21	20240523	9400	0.85	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
56	20240913	100909	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9470	0	3	0.00	61480660	6494	29.81	9500	9500	9450	12310	6630	9470	9467.30	7.06	-1220	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2254	127.97	0.31	12	0.03	74.00	30431.00	11590	20240523	-18.29	9400	20240911	0.74	11590	-18.29	20240523	9400	0.74	20240911	11590	-18.29	20240523	9400	0.74	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
57	20240913	090911	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9500	30	2	0.32	4372480	461	2.12	9500	9500	9470	12310	6630	9470	9484.77	7.06	39	9543	9506	9453	9416	9363	9480	9390	1190	2840	5000	7190	10	1	23800576	2261	128.38	0.31	12	0.00	74.00	30431.00	11590	20240523	-18.03	9400	20240911	1.06	11590	-18.03	20240523	9400	1.06	20240911	11590	-18.03	20240523	9400	1.06	20240911	0.74	N	213500	5000	1190 억	1680048	N	N	0	N	N
58	20240912	160849	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9470	40	2	0.42	205768680	21772	104.55	9480	9490	9400	12250	6610	9430	9451.07	7.08	-5933	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2254	127.97	0.31	12	0.09	74.00	30431.00	11590	20240523	-18.29	9400	20240912	0.74	11590	-18.29	20240523	9400	0.74	20240912	11590	-18.29	20240523	9400	0.74	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
59	20240912	150904	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9480	50	2	0.53	196463280	20790	99.83	9480	9490	9400	12250	6610	9430	9449.89	7.08	-5757	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2256	128.11	0.31	12	0.09	74.00	30431.00	11590	20240523	-18.21	9400	20240912	0.85	11590	-18.21	20240523	9400	0.85	20240912	11590	-18.21	20240523	9400	0.85	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
60	20240912	140907	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9480	50	2	0.53	176056580	18636	89.49	9480	9490	9400	12250	6610	9430	9447.12	7.08	-5017	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2256	128.11	0.31	12	0.08	74.00	30431.00	11590	20240523	-18.21	9400	20240912	0.85	11590	-18.21	20240523	9400	0.85	20240912	11590	-18.21	20240523	9400	0.85	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
61	20240912	130900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9480	50	2	0.53	144384270	15290	73.42	9480	9490	9400	12250	6610	9430	9443.05	7.08	-3800	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2256	128.11	0.31	12	0.06	74.00	30431.00	11590	20240523	-18.21	9400	20240912	0.85	11590	-18.21	20240523	9400	0.85	20240912	11590	-18.21	20240523	9400	0.85	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
62	20240912	120857	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9460	30	2	0.32	113442050	12021	57.72	9480	9480	9400	12250	6610	9430	9436.99	7.08	-3598	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2252	127.84	0.31	12	0.05	74.00	30431.00	11590	20240523	-18.38	9400	20240912	0.64	11590	-18.38	20240523	9400	0.64	20240912	11590	-18.38	20240523	9400	0.64	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
63	20240912	110858	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9440	10	2	0.11	93041600	9861	47.35	9480	9480	9400	12250	6610	9430	9435.31	7.08	-3025	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2247	127.57	0.31	12	0.04	74.00	30431.00	11590	20240523	-18.55	9400	20240912	0.43	11590	-18.55	20240523	9400	0.43	20240912	11590	-18.55	20240523	9400	0.43	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
64	20240912	100900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9460	30	2	0.32	72760980	7716	37.05	9480	9480	9400	12250	6610	9430	9429.88	7.08	-2673	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2252	127.84	0.31	12	0.03	74.00	30431.00	11590	20240523	-18.38	9400	20240912	0.64	11590	-18.38	20240523	9400	0.64	20240912	11590	-18.38	20240523	9400	0.64	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
65	20240912	090900	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9430	0	3	0.00	38347920	4072	19.55	9480	9480	9400	12250	6610	9430	9417.47	7.08	-555	9530	9480	9440	9390	9350	9460	9370	1190	2820	5000	7160	10	1	23800576	2244	127.43	0.31	12	0.02	74.00	30431.00	11590	20240523	-18.64	9400	20240912	0.32	11590	-18.64	20240523	9400	0.32	20240912	11590	-18.64	20240523	9400	0.32	20240912	0.73	N	213500	5000	1190 억	1685414	N	N	0	N	N
66	20240911	160840	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9430	-20	5	-0.21	196220670	20825	35.80	9450	9490	9400	12280	6620	9450	9422.36	7.10	-6046	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2244	127.43	0.31	12	0.09	74.00	30431.00	11590	20240523	-18.64	9400	20240911	0.32	11590	-18.64	20240523	9400	0.32	20240911	11590	-18.64	20240523	9400	0.32	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
67	20240911	150846	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9410	-40	5	-0.42	184466460	19578	33.66	9450	9490	9400	12280	6620	9450	9422.13	7.10	-5690	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2240	127.16	0.31	12	0.08	74.00	30431.00	11590	20240523	-18.81	9400	20240911	0.11	11590	-18.81	20240523	9400	0.11	20240911	11590	-18.81	20240523	9400	0.11	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
68	20240911	140849	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9420	-30	5	-0.32	153353240	16273	27.98	9450	9490	9400	12280	6620	9450	9423.78	7.10	-3992	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2242	127.30	0.31	12	0.07	74.00	30431.00	11590	20240523	-18.72	9400	20240911	0.21	11590	-18.72	20240523	9400	0.21	20240911	11590	-18.72	20240523	9400	0.21	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
69	20240911	130844	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9440	-10	5	-0.11	125611600	13332	22.92	9450	9490	9400	12280	6620	9450	9421.81	7.10	-3433	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2247	127.57	0.31	12	0.06	74.00	30431.00	11590	20240523	-18.55	9400	20240911	0.43	11590	-18.55	20240523	9400	0.43	20240911	11590	-18.55	20240523	9400	0.43	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
70	20240911	120850	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9440	-10	5	-0.11	116764080	12394	21.31	9450	9490	9400	12280	6620	9450	9421.02	7.10	-3049	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2247	127.57	0.31	12	0.05	74.00	30431.00	11590	20240523	-18.55	9400	20240911	0.43	11590	-18.55	20240523	9400	0.43	20240911	11590	-18.55	20240523	9400	0.43	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
71	20240911	110839	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9440	-10	5	-0.11	111967730	11885	20.43	9450	9490	9400	12280	6620	9450	9420.93	7.10	-2895	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2247	127.57	0.31	12	0.05	74.00	30431.00	11590	20240523	-18.55	9400	20240911	0.43	11590	-18.55	20240523	9400	0.43	20240911	11590	-18.55	20240523	9400	0.43	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
72	20240911	100837	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9430	-20	5	-0.21	91014790	9662	16.61	9450	9490	9400	12280	6620	9450	9419.87	7.10	-1372	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2244	127.43	0.31	12	0.04	74.00	30431.00	11590	20240523	-18.64	9400	20240911	0.32	11590	-18.64	20240523	9400	0.32	20240911	11590	-18.64	20240523	9400	0.32	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
73	20240911	090851	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9430	-20	5	-0.21	11918890	1265	2.17	9450	9490	9420	12280	6620	9450	9422.05	7.10	-132	9596	9522	9476	9402	9356	9500	9380	1190	2830	5000	7180	10	1	23800576	2244	127.43	0.31	12	0.01	74.00	30431.00	11590	20240523	-18.64	9420	20240911	0.11	11590	-18.64	20240523	9420	0.11	20240911	11590	-18.64	20240523	9420	0.11	20240911	0.74	N	213500	5000	1190 억	1690234	N	N	0	N	N
74	20240910	160840	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9450	-40	5	-0.42	548680670	58002	68.81	9550	9550	9430	12330	6650	9490	9459.69	7.11	-3808	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2249	127.70	0.31	12	0.24	74.00	30431.00	11590	20240523	-18.46	9430	20240910	0.21	11590	-18.46	20240523	9430	0.21	20240910	11590	-18.46	20240523	9430	0.21	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
75	20240910	150849	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9450	-40	5	-0.42	514065760	54340	64.47	9550	9550	9430	12330	6650	9490	9460.17	7.11	-3302	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2249	127.70	0.31	12	0.23	74.00	30431.00	11590	20240523	-18.46	9430	20240910	0.21	11590	-18.46	20240523	9430	0.21	20240910	11590	-18.46	20240523	9430	0.21	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
76	20240910	140842	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9460	-30	5	-0.32	460290510	48651	57.72	9550	9550	9430	12330	6650	9490	9461.07	7.11	-470	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2252	127.84	0.31	12	0.20	74.00	30431.00	11590	20240523	-18.38	9430	20240910	0.32	11590	-18.38	20240523	9430	0.32	20240910	11590	-18.38	20240523	9430	0.32	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
77	20240910	130840	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9480	-10	5	-0.11	434111470	45882	54.43	9550	9550	9430	12330	6650	9490	9461.48	7.11	560	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2256	128.11	0.31	12	0.19	74.00	30431.00	11590	20240523	-18.21	9430	20240910	0.53	11590	-18.21	20240523	9430	0.53	20240910	11590	-18.21	20240523	9430	0.53	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
78	20240910	120841	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9460	-30	5	-0.32	384062430	40592	48.16	9550	9550	9430	12330	6650	9490	9461.53	7.11	1349	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2252	127.84	0.31	12	0.17	74.00	30431.00	11590	20240523	-18.38	9430	20240910	0.32	11590	-18.38	20240523	9430	0.32	20240910	11590	-18.38	20240523	9430	0.32	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
79	20240910	110840	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9480	-10	5	-0.11	320912450	33917	40.24	9550	9550	9430	12330	6650	9490	9461.70	7.11	2210	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2256	128.11	0.31	12	0.14	74.00	30431.00	11590	20240523	-18.21	9430	20240910	0.53	11590	-18.21	20240523	9430	0.53	20240910	11590	-18.21	20240523	9430	0.53	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
80	20240910	100844	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9500	10	2	0.11	310282770	32796	38.91	9550	9550	9430	12330	6650	9490	9460.99	7.11	2971	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2261	128.38	0.31	12	0.14	74.00	30431.00	11590	20240523	-18.03	9430	20240910	0.74	11590	-18.03	20240523	9430	0.74	20240910	11590	-18.03	20240523	9430	0.74	20240910	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
81	20240910	090840	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9530	40	2	0.42	4377490	459	0.54	9550	9550	9530	12330	6650	9490	9537.02	7.11	-66	9623	9556	9503	9436	9383	9530	9410	1190	2840	5000	7210	10	1	23800576	2268	128.78	0.31	12	0.00	74.00	30431.00	11590	20240523	-17.77	9450	20240909	0.85	11590	-17.77	20240523	9450	0.85	20240909	11590	-17.77	20240523	9450	0.85	20240909	0.73	N	213500	5000	1190 억	1693151	N	N	0	N	N
82	20240909	160824	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9490	-90	5	-0.94	799773950	84288	147.75	9510	9570	9450	12450	6710	9580	9488.59	7.15	-10352	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2259	128.24	0.31	12	0.35	74.00	30431.00	11590	20240523	-18.12	9450	20240909	0.42	11590	-18.12	20240523	9450	0.42	20240909	11590	-18.12	20240523	9450	0.42	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
83	20240909	150833	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9510	-70	5	-0.73	760800580	80182	140.55	9510	9570	9450	12450	6710	9580	9488.42	7.15	-9885	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2263	128.51	0.31	12	0.34	74.00	30431.00	11590	20240523	-17.95	9450	20240909	0.63	11590	-17.95	20240523	9450	0.63	20240909	11590	-17.95	20240523	9450	0.63	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
84	20240909	140836	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9520	-60	5	-0.63	734821690	77451	135.77	9510	9570	9450	12450	6710	9580	9487.57	7.15	-7620	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2266	128.65	0.31	12	0.33	74.00	30431.00	11590	20240523	-17.86	9450	20240909	0.74	11590	-17.86	20240523	9450	0.74	20240909	11590	-17.86	20240523	9450	0.74	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
85	20240909	130830	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9530	-50	5	-0.52	648674860	68395	119.89	9510	9560	9450	12450	6710	9580	9484.24	7.15	-7680	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2268	128.78	0.31	12	0.29	74.00	30431.00	11590	20240523	-17.77	9450	20240909	0.85	11590	-17.77	20240523	9450	0.85	20240909	11590	-17.77	20240523	9450	0.85	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
86	20240909	120827	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9490	-90	5	-0.94	617933580	65164	114.23	9510	9560	9450	12450	6710	9580	9482.74	7.15	-6986	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2259	128.24	0.31	12	0.27	74.00	30431.00	11590	20240523	-18.12	9450	20240909	0.42	11590	-18.12	20240523	9450	0.42	20240909	11590	-18.12	20240523	9450	0.42	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
87	20240909	110829	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9480	-100	5	-1.04	413521150	43557	76.35	9510	9560	9450	12450	6710	9580	9493.79	7.15	-5474	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2256	128.11	0.31	12	0.18	74.00	30431.00	11590	20240523	-18.21	9450	20240909	0.32	11590	-18.21	20240523	9450	0.32	20240909	11590	-18.21	20240523	9450	0.32	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
88	20240909	100833	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9520	-60	5	-0.63	215043080	22625	39.66	9510	9560	9460	12450	6710	9580	9504.67	7.15	-4159	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2266	128.65	0.31	12	0.10	74.00	30431.00	11590	20240523	-17.86	9460	20240909	0.63	11590	-17.86	20240523	9460	0.63	20240909	11590	-17.86	20240523	9460	0.63	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
89	20240909	090827	55	60.00	KOSPI	신저가	종이.목재	N	N	N	Y	60	N	9490	-90	5	-0.94	104846190	11033	19.34	9510	9560	9460	12450	6710	9580	9502.96	7.15	-2349	9720	9650	9600	9530	9480	9625	9505	1190	2870	5000	7280	10	1	23800576	2259	128.24	0.31	12	0.05	74.00	30431.00	11590	20240523	-18.12	9460	20240909	0.32	11590	-18.12	20240523	9460	0.32	20240909	11590	-18.12	20240523	9460	0.32	20240909	0.74	N	213500	5000	1190 억	1700876	N	N	0	N	N
90	20240906	160815	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9580	-90	5	-0.93	546192310	56976	71.99	9660	9670	9550	12570	6770	9670	9586.38	7.19	-11025	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2280	129.46	0.31	12	0.24	74.00	30431.00	11590	20240523	-17.34	9500	20240805	0.84	11590	-17.34	20240523	9500	0.84	20240805	11590	-17.34	20240523	9500	0.84	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
91	20240906	150828	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9570	-100	5	-1.03	526526770	54923	69.40	9660	9670	9550	12570	6770	9670	9586.64	7.19	-10373	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2278	129.32	0.31	12	0.23	74.00	30431.00	11590	20240523	-17.43	9500	20240805	0.74	11590	-17.43	20240523	9500	0.74	20240805	11590	-17.43	20240523	9500	0.74	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
92	20240906	140837	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9580	-90	5	-0.93	379205910	39525	49.94	9660	9670	9550	12570	6770	9670	9594.08	7.19	-9326	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2280	129.46	0.31	12	0.17	74.00	30431.00	11590	20240523	-17.34	9500	20240805	0.84	11590	-17.34	20240523	9500	0.84	20240805	11590	-17.34	20240523	9500	0.84	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
93	20240906	130829	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9590	-80	5	-0.83	344764880	35933	45.40	9660	9670	9550	12570	6770	9670	9594.66	7.19	-8538	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2282	129.59	0.32	12	0.15	74.00	30431.00	11590	20240523	-17.26	9500	20240805	0.95	11590	-17.26	20240523	9500	0.95	20240805	11590	-17.26	20240523	9500	0.95	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
94	20240906	120829	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9570	-100	5	-1.03	335309830	34947	44.16	9660	9670	9550	12570	6770	9670	9594.81	7.19	-8254	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2278	129.32	0.31	12	0.15	74.00	30431.00	11590	20240523	-17.43	9500	20240805	0.74	11590	-17.43	20240523	9500	0.74	20240805	11590	-17.43	20240523	9500	0.74	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
95	20240906	110831	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9640	-30	5	-0.31	163028750	16962	21.43	9660	9670	9570	12570	6770	9670	9611.41	7.19	-7977	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2294	130.27	0.32	12	0.07	74.00	30431.00	11590	20240523	-16.82	9500	20240805	1.47	11590	-16.82	20240523	9500	1.47	20240805	11590	-16.82	20240523	9500	1.47	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
96	20240906	100826	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9580	-90	5	-0.93	125858680	13087	16.54	9660	9670	9570	12570	6770	9670	9617.08	7.19	-6776	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2280	129.46	0.31	12	0.05	74.00	30431.00	11590	20240523	-17.34	9500	20240805	0.84	11590	-17.34	20240523	9500	0.84	20240805	11590	-17.34	20240523	9500	0.84	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
97	20240906	090828	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9670	0	3	0.00	26713760	2764	3.49	9660	9670	9640	12570	6770	9670	9664.89	7.19	-544	9883	9776	9683	9576	9483	9730	9530	1190	2900	5000	7340	10	1	23800576	2302	130.68	0.32	12	0.01	74.00	30431.00	11590	20240523	-16.57	9500	20240805	1.79	11590	-16.57	20240523	9500	1.79	20240805	11590	-16.57	20240523	9500	1.79	20240805	0.72	N	213500	5000	1190 억	1711731	N	N	0	N	N
98	20240905	160814	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9670	-20	5	-0.21	764176600	79140	139.87	9690	9790	9590	12590	6790	9690	9656.01	7.20	-1359	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2302	130.68	0.32	12	0.33	74.00	30431.00	11590	20240523	-16.57	9500	20240805	1.79	11590	-16.57	20240523	9500	1.79	20240805	11590	-16.57	20240523	9500	1.79	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
99	20240905	150829	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9640	-50	5	-0.52	740523050	76685	135.53	9690	9790	9590	12590	6790	9690	9656.69	7.20	-121	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2294	130.27	0.32	12	0.32	74.00	30431.00	11590	20240523	-16.82	9500	20240805	1.47	11590	-16.82	20240523	9500	1.47	20240805	11590	-16.82	20240523	9500	1.47	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
100	20240905	140824	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9690	0	3	0.00	199376350	20514	36.26	9690	9790	9690	12590	6790	9690	9719.04	7.20	-8257	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2306	130.95	0.32	12	0.09	74.00	30431.00	11590	20240523	-16.39	9500	20240805	2.00	11590	-16.39	20240523	9500	2.00	20240805	11590	-16.39	20240523	9500	2.00	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
101	20240905	130825	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9710	20	2	0.21	157340020	16183	28.60	9690	9790	9690	12590	6790	9690	9722.55	7.20	-6975	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2311	131.22	0.32	12	0.07	74.00	30431.00	11590	20240523	-16.22	9500	20240805	2.21	11590	-16.22	20240523	9500	2.21	20240805	11590	-16.22	20240523	9500	2.21	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
102	20240905	120824	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9700	10	2	0.10	109157670	11224	19.84	9690	9790	9690	12590	6790	9690	9725.38	7.20	-4751	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2309	131.08	0.32	12	0.05	74.00	30431.00	11590	20240523	-16.31	9500	20240805	2.11	11590	-16.31	20240523	9500	2.11	20240805	11590	-16.31	20240523	9500	2.11	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
103	20240905	110822	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9710	20	2	0.21	65516870	6727	11.89	9690	9790	9690	12590	6790	9690	9739.39	7.20	-3348	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2311	131.22	0.32	12	0.03	74.00	30431.00	11590	20240523	-16.22	9500	20240805	2.21	11590	-16.22	20240523	9500	2.21	20240805	11590	-16.22	20240523	9500	2.21	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
104	20240905	100820	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	80	2	0.83	26670830	2738	4.84	9690	9780	9690	12590	6790	9690	9740.99	7.20	-1575	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2325	132.03	0.32	12	0.01	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
105	20240905	090828	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9700	10	2	0.10	659430	68	0.12	9690	9730	9690	12590	6790	9690	9697.50	7.20	-18	9850	9770	9720	9640	9590	9745	9615	1190	2900	5000	7360	10	1	23800576	2309	131.08	0.32	12	0.00	74.00	30431.00	11590	20240523	-16.31	9500	20240805	2.11	11590	-16.31	20240523	9500	2.11	20240805	11590	-16.31	20240523	9500	2.11	20240805	0.71	N	213500	5000	1190 억	1712608	N	N	53	N	N
106	20240904	160808	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9690	-150	5	-1.52	549413300	56579	199.86	9790	9800	9670	12790	6890	9840	9710.55	7.25	-15438	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2306	130.95	0.32	12	0.24	74.00	30431.00	11590	20240523	-16.39	9500	20240805	2.00	11590	-16.39	20240523	9500	2.00	20240805	11590	-16.39	20240523	9500	2.00	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	53	N	N
107	20240904	150813	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9700	-140	5	-1.42	510765460	52591	185.77	9790	9800	9670	12790	6890	9840	9712.03	7.25	-14314	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2309	131.08	0.32	12	0.22	74.00	30431.00	11590	20240523	-16.31	9500	20240805	2.11	11590	-16.31	20240523	9500	2.11	20240805	11590	-16.31	20240523	9500	2.11	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
108	20240904	140817	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9690	-150	5	-1.52	463620170	47727	168.59	9790	9800	9670	12790	6890	9840	9714.00	7.25	-13194	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2306	130.95	0.32	12	0.20	74.00	30431.00	11590	20240523	-16.39	9500	20240805	2.00	11590	-16.39	20240523	9500	2.00	20240805	11590	-16.39	20240523	9500	2.00	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
109	20240904	130814	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-120	5	-1.22	394876220	40640	143.55	9790	9800	9670	12790	6890	9840	9716.44	7.25	-11530	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2313	131.35	0.32	12	0.17	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
110	20240904	120811	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9750	-90	5	-0.91	322551820	33199	117.27	9790	9800	9670	12790	6890	9840	9715.71	7.25	-11026	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2321	131.76	0.32	12	0.14	74.00	30431.00	11590	20240523	-15.88	9500	20240805	2.63	11590	-15.88	20240523	9500	2.63	20240805	11590	-15.88	20240523	9500	2.63	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
111	20240904	110810	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9710	-130	5	-1.32	297499370	30625	108.18	9790	9800	9670	12790	6890	9840	9714.27	7.25	-9151	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2311	131.22	0.32	12	0.13	74.00	30431.00	11590	20240523	-16.22	9500	20240805	2.21	11590	-16.22	20240523	9500	2.21	20240805	11590	-16.22	20240523	9500	2.21	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
112	20240904	100812	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9720	-120	5	-1.22	265101780	27292	96.40	9790	9800	9670	12790	6890	9840	9713.53	7.25	-8795	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2313	131.35	0.32	12	0.11	74.00	30431.00	11590	20240523	-16.13	9500	20240805	2.32	11590	-16.13	20240523	9500	2.32	20240805	11590	-16.13	20240523	9500	2.32	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
113	20240904	090816	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9740	-100	5	-1.02	60054490	6170	21.79	9790	9790	9720	12790	6890	9840	9733.30	7.25	-80	10013	9926	9853	9766	9693	9890	9730	1190	2950	5000	7470	10	1	23800576	2318	131.62	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.96	9500	20240805	2.53	11590	-15.96	20240523	9500	2.53	20240805	11590	-15.96	20240523	9500	2.53	20240805	0.72	N	213500	5000	1190 억	1725894	N	N	0	N	N
114	20240903	160801	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9840	40	2	0.41	279827500	28310	140.35	9850	9940	9780	12740	6860	9800	9884.40	7.25	-2463	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2342	132.97	0.32	12	0.12	74.00	30431.00	11590	20240523	-15.10	9500	20240805	3.58	11590	-15.10	20240523	9500	3.58	20240805	11590	-15.10	20240523	9500	3.58	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
115	20240903	150808	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9860	60	2	0.61	252321640	25515	126.49	9850	9940	9780	12740	6860	9800	9889.15	7.25	-2139	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2347	133.24	0.32	12	0.11	74.00	30431.00	11590	20240523	-14.93	9500	20240805	3.79	11590	-14.93	20240523	9500	3.79	20240805	11590	-14.93	20240523	9500	3.79	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
116	20240903	140809	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	80	2	0.82	238810110	24145	119.70	9850	9940	9780	12740	6860	9800	9890.67	7.25	-1317	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2351	133.51	0.32	12	0.10	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
117	20240903	130809	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9910	110	2	1.12	210990440	21336	105.78	9850	9940	9780	12740	6860	9800	9888.94	7.25	-1162	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2359	133.92	0.33	12	0.09	74.00	30431.00	11590	20240523	-14.50	9500	20240805	4.32	11590	-14.50	20240523	9500	4.32	20240805	11590	-14.50	20240523	9500	4.32	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
118	20240903	120758	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9920	120	2	1.22	167388250	16937	83.97	9850	9940	9780	12740	6860	9800	9882.99	7.25	-638	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2361	134.05	0.33	12	0.07	74.00	30431.00	11590	20240523	-14.41	9500	20240805	4.42	11590	-14.41	20240523	9500	4.42	20240805	11590	-14.41	20240523	9500	4.42	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
119	20240903	110758	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9880	80	2	0.82	75708280	7688	38.11	9850	9900	9780	12740	6860	9800	9847.59	7.25	-758	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2351	133.51	0.32	12	0.03	74.00	30431.00	11590	20240523	-14.75	9500	20240805	4.00	11590	-14.75	20240523	9500	4.00	20240805	11590	-14.75	20240523	9500	4.00	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
120	20240903	100758	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9850	50	2	0.51	50422150	5129	25.43	9850	9880	9780	12740	6860	9800	9830.80	7.25	-713	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2344	133.11	0.32	12	0.02	74.00	30431.00	11590	20240523	-15.01	9500	20240805	3.68	11590	-15.01	20240523	9500	3.68	20240805	11590	-15.01	20240523	9500	3.68	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
121	20240903	090800	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9790	-10	5	-0.10	6080830	621	3.08	9850	9850	9780	12740	6860	9800	9792.00	7.25	-205	9893	9846	9803	9756	9713	9825	9735	1190	2940	5000	7440	10	1	23800576	2330	132.30	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.53	9500	20240805	3.05	11590	-15.53	20240523	9500	3.05	20240805	11590	-15.53	20240523	9500	3.05	20240805	0.72	N	213500	5000	1190 억	1725542	N	N	119	N	N
122	20240902	160752	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	0	3	0.00	197312050	20171	81.77	9830	9850	9760	12740	6860	9800	9781.94	7.27	-4373	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2332	132.43	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	119	N	N
123	20240902	150805	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	-20	5	-0.20	182602000	18669	75.68	9830	9850	9760	12740	6860	9800	9781.01	7.27	-4436	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2328	132.16	0.32	12	0.08	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N
124	20240902	140802	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	-30	5	-0.31	153615420	15706	63.67	9830	9850	9760	12740	6860	9800	9780.67	7.27	-4734	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2325	132.03	0.32	12	0.07	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N
125	20240902	130758	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	-30	5	-0.31	121538110	12426	50.37	9830	9850	9760	12740	6860	9800	9780.93	7.27	-6103	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2325	132.03	0.32	12	0.05	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N
126	20240902	120802	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9770	-30	5	-0.31	105159700	10751	43.58	9830	9850	9760	12740	6860	9800	9781.36	7.27	-5808	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2325	132.03	0.32	12	0.05	74.00	30431.00	11590	20240523	-15.70	9500	20240805	2.84	11590	-15.70	20240523	9500	2.84	20240805	11590	-15.70	20240523	9500	2.84	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N
127	20240902	110754	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9780	-20	5	-0.20	64583820	6600	26.76	9830	9850	9770	12740	6860	9800	9785.39	7.27	-3092	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2328	132.16	0.32	12	0.03	74.00	30431.00	11590	20240523	-15.62	9500	20240805	2.95	11590	-15.62	20240523	9500	2.95	20240805	11590	-15.62	20240523	9500	2.95	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N
128	20240902	100753	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9790	-10	5	-0.10	34784080	3552	14.40	9830	9850	9770	12740	6860	9800	9792.78	7.27	-2153	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2330	132.30	0.32	12	0.01	74.00	30431.00	11590	20240523	-15.53	9500	20240805	3.05	11590	-15.53	20240523	9500	3.05	20240805	11590	-15.53	20240523	9500	3.05	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N
129	20240902	090748	55	60.00	KOSPI		종이.목재	N	N	N	Y	60	N	9800	0	3	0.00	11408290	1163	4.71	9830	9850	9790	12740	6860	9800	9809.49	7.27	-764	9840	9820	9780	9760	9720	9830	9770	1190	2940	5000	7440	10	1	23800576	2332	132.43	0.32	12	0.00	74.00	30431.00	11590	20240523	-15.44	9500	20240805	3.16	11590	-15.44	20240523	9500	3.16	20240805	11590	-15.44	20240523	9500	3.16	20240805	0.73	N	213500	5000	1190 억	1731028	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History