KissMeData/009770/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	160249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	150	2	0.59	18395250	715	23.54	25900	25950	25600	33250	17950	25600	25723.98	2.63	51	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	644	4.61	0.29	12	0.03	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
3	20240531	150251	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	14329550	557	18.33	25900	25950	25600	33250	17950	25600	25726.30	2.63	53	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.02	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
4	20240531	140248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	8561300	332	10.93	25900	25950	25600	33250	17950	25600	25787.05	2.63	2	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
5	20240531	130249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	8330000	323	10.63	25900	25950	25600	33250	17950	25600	25789.47	2.63	2	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
6	20240531	120250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	7918950	307	10.11	25900	25950	25600	33250	17950	25600	25794.63	2.63	2	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
7	20240531	110249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	7867550	305	10.04	25900	25950	25600	33250	17950	25600	25795.25	2.63	2	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.54	24000	20231024	6.67	26200	-2.29	20240528	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
8	20240531	100250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	6919350	268	8.82	25900	25950	25600	33250	17950	25600	25818.47	2.63	2	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
9	20240531	090249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	300	2	1.17	2590000	100	3.29	25900	25900	25900	33250	17950	25600	25900.00	2.63	0	26233	25916	25583	25266	24933	26075	25425	125	7650	5000	17920	50	1	2499971	647	4.63	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26200	-1.15	20240528	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65668	N	N	0	N	N
10	20240530	160247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-50	5	-0.19	77636700	3038	896.17	25500	25900	25250	33300	18000	25650	25555.20	2.63	-10	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	640	4.58	0.29	12	0.12	5589.00	89655.00	28300	20230704	-9.54	24000	20231024	6.67	26200	-2.29	20240528	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
11	20240530	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	100	2	0.39	75844700	2968	875.52	25500	25900	25250	33300	18000	25650	25554.14	2.63	-10	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	644	4.61	0.29	12	0.12	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
12	20240530	140249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-50	5	-0.19	75175100	2942	867.85	25500	25900	25250	33300	18000	25650	25552.38	2.63	-10	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	640	4.58	0.29	12	0.12	5589.00	89655.00	28300	20230704	-9.54	24000	20231024	6.67	26200	-2.29	20240528	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
13	20240530	130248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	0	3	0.00	62467650	2450	722.71	25500	25900	25250	33300	18000	25650	25497.00	2.63	-5	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	641	4.59	0.29	12	0.10	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26200	-2.10	20240528	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
14	20240530	120248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-150	5	-0.58	55185450	2167	639.23	25500	25900	25250	33300	18000	25650	25466.29	2.63	37	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	637	4.56	0.28	12	0.09	5589.00	89655.00	28300	20230704	-9.89	24000	20231024	6.25	26200	-2.67	20240528	24200	5.37	20240117	28300	-9.89	20230704	24000	6.25	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
15	20240530	110248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-50	5	-0.19	36016150	1416	417.70	25500	25900	25250	33300	18000	25650	25435.13	2.63	38	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	640	4.58	0.29	12	0.06	5589.00	89655.00	28300	20230704	-9.54	24000	20231024	6.67	26200	-2.29	20240528	24200	5.79	20240117	28300	-9.54	20230704	24000	6.67	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
16	20240530	100249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	-200	5	-0.78	31007600	1220	359.88	25500	25900	25250	33300	18000	25650	25416.07	2.63	38	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	636	4.55	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26200	-2.86	20240528	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
17	20240530	090249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	0	3	0.00	0	0	0.00	0	0	0	33300	18000	25650	0.00	2.63	0	26050	25850	25700	25500	25350	25775	25425	125	7650	5000	17950	50	1	2499971	641	4.59	0.29	12	0.00	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26200	-2.10	20240528	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65680	N	N	0	N	N
18	20240529	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	-150	5	-0.58	8701250	339	19.72	25800	25900	25550	33500	18100	25800	25667.61	2.63	-1	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	641	4.59	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26200	-2.10	20240528	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
19	20240529	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	-150	5	-0.58	7419250	289	16.81	25800	25900	25550	33500	18100	25800	25672.15	2.63	-1	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	641	4.59	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26200	-2.10	20240528	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
20	20240529	140248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-100	5	-0.39	6754100	263	15.30	25800	25900	25550	33500	18100	25800	25680.99	2.63	-3	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
21	20240529	130247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	-150	5	-0.58	6728400	262	15.24	25800	25900	25550	33500	18100	25800	25680.92	2.63	-3	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	641	4.59	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26200	-2.10	20240528	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
22	20240529	120248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	-150	5	-0.58	6651450	259	15.07	25800	25900	25550	33500	18100	25800	25681.27	2.63	-3	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	641	4.59	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26200	-2.10	20240528	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
23	20240529	110246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-100	5	-0.39	3516500	137	7.97	25800	25900	25550	33500	18100	25800	25667.88	2.63	-3	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
24	20240529	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-100	5	-0.39	3490800	136	7.91	25800	25900	25550	33500	18100	25800	25667.65	2.63	-3	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	642	4.60	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.19	24000	20231024	7.08	26200	-1.91	20240528	24200	6.20	20240117	28300	-9.19	20230704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
25	20240529	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	0	3	0.00	77400	3	0.17	25800	25800	25800	33500	18100	25800	25800.00	2.63	-1	26533	26166	25833	25466	25133	26350	25650	125	7700	5000	18060	50	1	2499971	645	4.62	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26200	-1.53	20240528	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65683	N	N	0	N	N
26	20240528	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	400	2	1.57	44206400	1719	99.83	25600	26200	25500	33000	17800	25400	25716.35	2.63	-6	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	645	4.62	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26200	-1.53	20240528	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
27	20240528	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	450	2	1.77	44077500	1714	99.54	25600	26200	25500	33000	17800	25400	25716.16	2.63	-5	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	646	4.63	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26200	-1.34	20240528	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
28	20240528	140247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	500	2	1.97	38054400	1481	86.00	25600	26200	25500	33000	17800	25400	25695.07	2.63	-2	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	647	4.63	0.29	12	0.06	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26200	-1.15	20240528	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
29	20240528	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	400	2	1.57	32661600	1272	73.87	25600	26200	25500	33000	17800	25400	25677.36	2.63	-2	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	645	4.62	0.29	12	0.05	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26200	-1.53	20240528	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
30	20240528	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	350	2	1.38	27451900	1070	62.14	25600	26200	25500	33000	17800	25400	25655.98	2.63	-2	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	644	4.61	0.29	12	0.04	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
31	20240528	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	350	2	1.38	27194400	1060	61.56	25600	26200	25500	33000	17800	25400	25655.09	2.63	-2	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	644	4.61	0.29	12	0.04	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26200	-1.72	20240528	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
32	20240528	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	400	2	1.57	26911150	1049	60.92	25600	26200	25500	33000	17800	25400	25654.10	2.63	-2	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	645	4.62	0.29	12	0.04	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26200	-1.53	20240528	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
33	20240528	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	350	2	1.38	718150	28	1.63	25600	25750	25600	33000	17800	25400	25648.21	2.63	0	26266	25832	25616	25182	24966	25725	25075	125	7600	5000	17780	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
34	20240527	160241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-400	5	-1.55	44273250	1722	354.32	26050	26050	25400	33500	18100	25800	25710.37	2.63	-2	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	635	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
35	20240527	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	0	3	0.00	29308400	1133	233.13	26050	26050	25650	33500	18100	25800	25867.96	2.63	3	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	645	4.62	0.29	12	0.05	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
36	20240527	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	150	2	0.58	26672700	1031	212.14	26050	26050	25650	33500	18100	25800	25870.71	2.63	3	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	649	4.64	0.29	12	0.04	5589.00	89655.00	28300	20230704	-8.30	24000	20231024	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
37	20240527	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	200	2	0.78	23208500	897	184.57	26050	26050	25650	33500	18100	25800	25873.47	2.63	3	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	650	4.65	0.29	12	0.04	5589.00	89655.00	28300	20230704	-8.13	24000	20231024	8.33	26100	-0.38	20240206	24200	7.44	20240117	28300	-8.13	20230704	24000	8.33	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
38	20240527	120245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	0	3	0.00	12943100	500	102.88	26050	26050	25650	33500	18100	25800	25886.20	2.63	3	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	645	4.62	0.29	12	0.02	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
39	20240527	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-50	5	-0.19	12865650	497	102.26	26050	26050	25650	33500	18100	25800	25886.62	2.63	3	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	644	4.61	0.29	12	0.02	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
40	20240527	100245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-50	5	-0.19	12865650	497	102.26	26050	26050	25650	33500	18100	25800	25886.62	2.63	3	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	644	4.61	0.29	12	0.02	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
41	20240527	090245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	250	2	0.97	6121750	235	48.35	26050	26050	26050	33500	18100	25800	26050.00	2.63	0	26166	25982	25766	25582	25366	25875	25475	125	7700	5000	18060	50	1	2499971	651	4.66	0.29	12	0.01	5589.00	89655.00	28300	20230704	-7.95	24000	20231024	8.54	26100	-0.19	20240206	24200	7.64	20240117	28300	-7.95	20230704	24000	8.54	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
42	20240524	160233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-150	5	-0.58	12522050	486	55.16	25950	25950	25550	33700	18200	25950	25765.53	2.63	2	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	645	4.62	0.29	12	0.02	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
43	20240524	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-200	5	-0.77	11825700	459	52.10	25950	25950	25550	33700	18200	25950	25764.05	2.63	2	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	644	4.61	0.29	12	0.02	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
44	20240524	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-200	5	-0.77	10693800	415	47.11	25950	25950	25550	33700	18200	25950	25768.19	2.63	17	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	644	4.61	0.29	12	0.02	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
45	20240524	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	-50	5	-0.19	9897150	384	43.59	25950	25950	25550	33700	18200	25950	25773.83	2.63	4	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	647	4.63	0.29	12	0.02	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
46	20240524	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-150	5	-0.58	9459250	367	41.66	25950	25950	25550	33700	18200	25950	25774.52	2.63	4	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	645	4.62	0.29	12	0.01	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
47	20240524	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-200	5	-0.77	6338100	246	27.92	25950	25950	25550	33700	18200	25950	25764.63	2.63	4	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	644	4.61	0.29	12	0.01	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
48	20240524	100236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-150	5	-0.58	2906950	113	12.83	25950	25950	25550	33700	18200	25950	25725.22	2.63	4	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	645	4.62	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
49	20240524	090236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	0	3	0.00	51900	2	0.23	25950	25950	25950	33700	18200	25950	25950.00	2.63	0	26183	26066	25883	25766	25583	26125	25825	125	7750	5000	18160	50	1	2499971	649	4.64	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.30	24000	20231024	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20231024	0.01	N	009770	5000	124 억	65691	N	N	0	N	N
50	20240523	160233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	50	2	0.19	22845850	881	52.07	25700	26000	25700	33650	18150	25900	25931.73	2.63	-12	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	649	4.64	0.29	12	0.04	5589.00	89655.00	28300	20230704	-8.30	24000	20231024	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
51	20240523	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	50	2	0.19	21499850	829	49.00	25700	26000	25700	33650	18150	25900	25934.68	2.63	-10	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	649	4.64	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.30	24000	20231024	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
52	20240523	140236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	50	2	0.19	20929900	807	47.70	25700	26000	25700	33650	18150	25900	25935.44	2.63	-7	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	649	4.64	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.30	24000	20231024	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
53	20240523	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	50	2	0.19	20852100	804	47.52	25700	26000	25700	33650	18150	25900	25935.45	2.63	-7	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	649	4.64	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.30	24000	20231024	8.12	26100	-0.57	20240206	24200	7.23	20240117	28300	-8.30	20230704	24000	8.12	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
54	20240523	120233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	0	3	0.00	20359700	785	46.39	25700	26000	25700	33650	18150	25900	25935.92	2.63	-7	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	647	4.63	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
55	20240523	110233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	0	3	0.00	19323700	745	44.03	25700	26000	25700	33650	18150	25900	25937.85	2.63	-7	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	647	4.63	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
56	20240523	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	100	2	0.39	16365500	631	37.29	25700	26000	25700	33650	18150	25900	25935.82	2.63	-7	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	650	4.65	0.29	12	0.03	5589.00	89655.00	28300	20230704	-8.13	24000	20231024	8.33	26100	-0.38	20240206	24200	7.44	20240117	28300	-8.13	20230704	24000	8.33	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
57	20240523	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	0	3	0.00	0	0	0.00	0	0	0	33650	18150	25900	0.00	2.63	0	26200	26050	25850	25700	25500	26125	25775	125	7750	5000	18130	50	1	2499971	647	4.63	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65703	N	N	0	N	N
58	20240522	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	50	2	0.19	43728300	1692	83.35	25800	26000	25650	33600	18100	25850	25844.15	2.64	-10	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	647	4.63	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
59	20240522	150234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	50	2	0.19	43573000	1686	83.05	25800	26000	25650	33600	18100	25850	25844.01	2.64	-10	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	647	4.63	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.48	24000	20231024	7.92	26100	-0.77	20240206	24200	7.02	20240117	28300	-8.48	20230704	24000	7.92	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
60	20240522	140233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	43391750	1679	82.71	25800	26000	25650	33600	18100	25850	25843.81	2.64	-9	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26100	-0.96	20240206	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
61	20240522	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	43107700	1668	82.17	25800	26000	25650	33600	18100	25850	25843.94	2.64	-11	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
62	20240522	120233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	42849700	1658	81.67	25800	26000	25650	33600	18100	25850	25844.21	2.64	-11	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
63	20240522	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	27493950	1063	52.36	25800	26000	25650	33600	18100	25850	25864.49	2.64	-13	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.04	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26100	-0.96	20240206	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
64	20240522	100233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	150	2	0.58	11499700	445	21.92	25800	26000	25650	33600	18100	25850	25842.02	2.64	-15	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	650	4.65	0.29	12	0.02	5589.00	89655.00	28300	20230704	-8.13	24000	20231024	8.33	26100	-0.38	20240206	24200	7.44	20240117	28300	-8.13	20230704	24000	8.33	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
65	20240522	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	77400	3	0.15	25800	25800	25800	33600	18100	25850	25800.00	2.64	0	26183	26016	25833	25666	25483	26025	25675	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.00	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65889	N	N	0	N	N
66	20240521	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	52382750	2028	61.89	25850	26000	25650	33600	18100	25850	25829.76	2.63	26	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.08	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26100	-0.96	20240206	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
67	20240521	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	52356900	2027	61.86	25850	26000	25650	33600	18100	25850	25829.75	2.63	26	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.08	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26100	-0.96	20240206	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
68	20240521	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-100	5	-0.39	44257900	1714	52.30	25850	26000	25650	33600	18100	25850	25821.41	2.63	30	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	644	4.61	0.29	12	0.07	5589.00	89655.00	28300	20230704	-9.01	24000	20231024	7.29	26100	-1.34	20240206	24200	6.40	20240117	28300	-9.01	20230704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
69	20240521	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	42890800	1661	50.69	25850	26000	25650	33600	18100	25850	25822.28	2.63	30	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.07	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
70	20240521	120233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	40878400	1583	48.31	25850	26000	25650	33600	18100	25850	25823.37	2.63	30	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.06	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
71	20240521	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	40363350	1563	47.70	25850	26000	25650	33600	18100	25850	25824.28	2.63	30	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.06	5589.00	89655.00	28300	20230704	-8.83	24000	20231024	7.50	26100	-1.15	20240206	24200	6.61	20240117	28300	-8.83	20230704	24000	7.50	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
72	20240521	100234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	-200	5	-0.77	39021750	1511	46.11	25850	26000	25650	33600	18100	25850	25825.12	2.63	30	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	641	4.59	0.29	12	0.06	5589.00	89655.00	28300	20230704	-9.36	24000	20231024	6.88	26100	-1.72	20240206	24200	5.99	20240117	28300	-9.36	20230704	24000	6.88	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
73	20240521	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	24775850	959	29.26	25850	25850	25750	33600	18100	25850	25835.09	2.63	-2	26250	26050	25750	25550	25250	26150	25650	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.04	5589.00	89655.00	28300	20230704	-8.66	24000	20231024	7.71	26100	-0.96	20240206	24200	6.82	20240117	28300	-8.66	20230704	24000	7.71	20231024	0.01	N	009770	5000	124 억	65865	N	N	1	N	N
74	20240517	160234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	100	2	0.39	34223400	1347	64.57	25200	25800	25200	33000	17800	25400	25407.13	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	637	4.56	0.28	12	0.05	5589.00	89655.00	28300	20230704	-9.89	24000	20231024	6.25	26100	-2.30	20240206	24200	5.37	20240117	28300	-9.89	20230704	24000	6.25	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
75	20240517	150235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	50	2	0.20	32644350	1285	61.60	25200	25800	25200	33000	17800	25400	25404.16	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	636	4.55	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
76	20240517	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	50	2	0.20	30098600	1185	56.81	25200	25800	25200	33000	17800	25400	25399.66	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	636	4.55	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
77	20240517	130230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	0	3	0.00	29463300	1160	55.61	25200	25800	25200	33000	17800	25400	25399.40	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	635	4.54	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
78	20240517	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	0	3	0.00	28980700	1141	54.70	25200	25800	25200	33000	17800	25400	25399.39	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	635	4.54	0.28	12	0.05	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
79	20240517	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	50	2	0.20	24619400	969	46.45	25200	25800	25200	33000	17800	25400	25407.02	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	636	4.55	0.28	12	0.04	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
80	20240517	100229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	50	2	0.20	13588500	535	25.65	25200	25800	25200	33000	17800	25400	25399.07	2.64	9	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	636	4.55	0.28	12	0.02	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
81	20240517	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	-150	5	-0.59	126050	5	0.24	25200	25250	25200	33000	17800	25400	25210.00	2.64	0	25966	25682	25416	25132	24866	25550	25000	125	7600	5000	17780	50	1	2499971	631	4.52	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.78	24000	20231024	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20231024	0.01	N	009770	5000	124 억	65875	N	N	2	N	N
82	20240516	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	50	2	0.20	52995900	2085	113.56	25450	25700	25150	32950	17750	25350	25417.70	2.64	-6	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	635	4.54	0.28	12	0.08	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65882	N	N	2	N	N
83	20240516	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	50	2	0.20	50277500	1978	107.73	25450	25700	25150	32950	17750	25350	25418.35	2.64	1	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	635	4.54	0.28	12	0.08	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
84	20240516	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	100	2	0.39	49769500	1958	106.64	25450	25700	25150	32950	17750	25350	25418.54	2.64	1	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	636	4.55	0.28	12	0.08	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
85	20240516	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	50	2	0.20	47483450	1868	101.74	25450	25700	25150	32950	17750	25350	25419.41	2.64	1	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	635	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
86	20240516	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	50	2	0.20	47203500	1857	101.14	25450	25700	25150	32950	17750	25350	25419.22	2.64	1	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	635	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
87	20240516	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	200	2	0.79	30391100	1196	65.14	25450	25700	25150	32950	17750	25350	25410.62	2.64	1	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	639	4.57	0.28	12	0.05	5589.00	89655.00	28300	20230704	-9.72	24000	20231024	6.46	26100	-2.11	20240206	24200	5.58	20240117	28300	-9.72	20230704	24000	6.46	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
88	20240516	100229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	50	2	0.20	1724200	68	3.70	25450	25450	25150	32950	17750	25350	25355.88	2.64	1	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	635	4.54	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
89	20240516	090228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25450	100	2	0.39	279950	11	0.60	25450	25450	25450	32950	17750	25350	25450.00	2.64	0	26016	25682	25366	25032	24716	25850	25200	125	7600	5000	17740	50	1	2499971	636	4.55	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.07	24000	20231024	6.04	26100	-2.49	20240206	24200	5.17	20240117	28300	-10.07	20230704	24000	6.04	20231024	0.01	N	009770	5000	124 억	65882	N	N	0	N	N
90	20240514	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	50	2	0.20	46306700	1836	131.14	25300	25700	25050	32850	17750	25300	25221.51	2.64	-3	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	634	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.42	24000	20231024	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
91	20240514	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	0	3	0.00	44533450	1766	126.14	25300	25700	25050	32850	17750	25300	25217.13	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	632	4.53	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
92	20240514	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	50	2	0.20	43926550	1742	124.43	25300	25700	25050	32850	17750	25300	25216.16	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	634	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.42	24000	20231024	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
93	20240514	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25350	50	2	0.20	43926550	1742	124.43	25300	25700	25050	32850	17750	25300	25216.16	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	634	4.54	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.42	24000	20231024	5.62	26100	-2.87	20240206	24200	4.75	20240117	28300	-10.42	20230704	24000	5.62	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
94	20240514	120231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	0	3	0.00	41806100	1658	118.43	25300	25700	25050	32850	17750	25300	25214.78	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	632	4.53	0.28	12	0.07	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
95	20240514	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25200	-100	5	-0.40	40898700	1622	115.86	25300	25700	25050	32850	17750	25300	25214.98	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	630	4.51	0.28	12	0.06	5589.00	89655.00	28300	20230704	-10.95	24000	20231024	5.00	26100	-3.45	20240206	24200	4.13	20240117	28300	-10.95	20230704	24000	5.00	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
96	20240514	100230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	100	2	0.40	4401800	174	12.43	25300	25400	25050	32850	17750	25300	25297.70	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	635	4.54	0.28	12	0.01	5589.00	89655.00	28300	20230704	-10.25	24000	20231024	5.83	26100	-2.68	20240206	24200	4.96	20240117	28300	-10.25	20230704	24000	5.83	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
97	20240514	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	0	3	0.00	25300	1	0.07	25300	25300	25300	32850	17750	25300	25300.00	2.64	0	25533	25416	25183	25066	24833	25475	25125	125	7550	5000	17710	50	1	2499971	632	4.53	0.28	12	0.00	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	65883	N	N	0	N	N
98	20240513	160231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	300	2	1.20	35144450	1400	95.43	25000	25300	24950	32500	17500	25000	25103.18	2.63	63	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	632	4.53	0.28	12	0.06	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
99	20240513	150231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25250	250	2	1.00	34841050	1388	94.61	25000	25300	24950	32500	17500	25000	25101.62	2.63	63	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	631	4.52	0.28	12	0.06	5589.00	89655.00	28300	20230704	-10.78	24000	20231024	5.21	26100	-3.26	20240206	24200	4.34	20240117	28300	-10.78	20230704	24000	5.21	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
100	20240513	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25300	300	2	1.20	34689600	1382	94.21	25000	25300	24950	32500	17500	25000	25101.01	2.63	63	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	632	4.53	0.28	12	0.06	5589.00	89655.00	28300	20230704	-10.60	24000	20231024	5.42	26100	-3.07	20240206	24200	4.55	20240117	28300	-10.60	20230704	24000	5.42	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
101	20240513	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	50	2	0.20	7634850	305	20.79	25000	25100	24950	32500	17500	25000	25032.30	2.63	0	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
102	20240513	120231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	50	2	0.20	4979550	199	13.57	25000	25100	24950	32500	17500	25000	25022.86	2.63	0	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
103	20240513	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	100	2	0.40	3527800	141	9.61	25000	25100	24950	32500	17500	25000	25019.86	2.63	0	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	627	4.49	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
104	20240513	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	100	2	0.40	2877200	115	7.84	25000	25100	24950	32500	17500	25000	25019.13	2.63	0	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	627	4.49	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
105	20240513	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	2.63	0	25233	25116	24983	24866	24733	25175	24925	125	7500	5000	17500	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65820	N	N	0	N	N
106	20240510	160225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	50	2	0.20	36635300	1467	174.44	24950	25100	24850	32400	17500	24950	24972.94	2.63	-63	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	625	4.47	0.28	12	0.06	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
107	20240510	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	50	2	0.20	34185300	1369	162.78	24950	25100	24850	32400	17500	24950	24971.00	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	625	4.47	0.28	12	0.05	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
108	20240510	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	50	2	0.20	33760300	1352	160.76	24950	25100	24850	32400	17500	24950	24970.64	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	625	4.47	0.28	12	0.05	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
109	20240510	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	100	2	0.40	13004950	519	61.71	24950	25100	24950	32400	17500	24950	25057.71	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	626	4.48	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
110	20240510	120226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	100	2	0.40	10474900	418	49.70	24950	25100	24950	32400	17500	24950	25059.57	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	626	4.48	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
111	20240510	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25100	150	2	0.60	7794550	311	36.98	24950	25100	24950	32400	17500	24950	25062.86	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	627	4.49	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.31	24000	20231024	4.58	26100	-3.83	20240206	24200	3.72	20240117	28300	-11.31	20230704	24000	4.58	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
112	20240510	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	100	2	0.40	399700	16	1.90	24950	25050	24950	32400	17500	24950	24981.25	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
113	20240510	090227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	0	3	0.00	24950	1	0.12	24950	24950	24950	32400	17500	24950	24950.00	2.63	0	25083	25016	24983	24916	24883	25000	24900	125	7450	5000	17460	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	65822	N	N	0	N	N
114	20240509	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-100	5	-0.40	21025950	841	433.51	25050	25050	24950	32550	17550	25050	25001.13	2.63	0	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	624	4.46	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
115	20240509	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	19728550	789	406.70	25050	25050	25000	32550	17550	25050	25004.50	2.63	2	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
116	20240509	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	18203550	728	375.26	25050	25050	25000	32550	17550	25050	25004.88	2.63	2	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.03	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
117	20240509	130226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	15203550	608	313.40	25050	25050	25000	32550	17550	25050	25005.84	2.63	2	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
118	20240509	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	9453550	378	194.85	25050	25050	25000	32550	17550	25050	25009.39	2.63	2	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
119	20240509	110223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	9278550	371	191.24	25050	25050	25000	32550	17550	25050	25009.57	2.63	2	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
120	20240509	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	3353200	134	69.07	25050	25050	25000	32550	17550	25050	25023.88	2.63	2	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
121	20240509	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	2.63	0	25150	25100	25000	24950	24850	25125	24975	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
122	20240508	160223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	4849650	194	13.71	25050	25050	24900	32550	17550	25050	24998.20	2.63	6	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
123	20240508	150225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	4624250	185	13.07	25050	25050	24900	32550	17550	25050	24995.95	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
124	20240508	140222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	3349200	134	9.47	25050	25050	24900	32550	17550	25050	24994.03	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
125	20240508	130221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	2999200	120	8.48	25050	25050	24900	32550	17550	25050	24993.33	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
126	20240508	120222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	2874400	115	8.13	25050	25050	24900	32550	17550	25050	24994.78	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
127	20240508	110241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	524400	21	1.48	25050	25050	24900	32550	17550	25050	24971.43	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
128	20240508	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	-50	5	-0.20	249650	10	0.71	25050	25050	24900	32550	17550	25050	24965.00	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	625	4.47	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
129	20240508	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	0	3	0.00	75150	3	0.21	25050	25050	25050	32550	17550	25050	25050.00	2.63	0	25250	25150	25000	24900	24750	25075	24825	125	7500	5000	17530	50	1	2499971	626	4.48	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	65824	N	N	0	N	N
130	20240503	160228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	0	3	0.00	11555100	463	145.60	24950	25050	24850	32500	17500	25000	24957.02	2.67	2	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	1	N	N
131	20240503	150228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	0	3	0.00	11455100	459	144.34	24950	25050	24850	32500	17500	25000	24956.64	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
132	20240503	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	0	3	0.00	11455100	459	144.34	24950	25050	24850	32500	17500	25000	24956.64	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	625	4.47	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
133	20240503	130228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-50	5	-0.20	11430100	458	144.03	24950	25050	24850	32500	17500	25000	24956.55	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	624	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
134	20240503	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-50	5	-0.20	10682100	428	134.59	24950	25050	24950	32500	17500	25000	24958.18	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	624	4.46	0.28	12	0.02	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
135	20240503	110226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	50	2	0.20	5489900	220	69.18	24950	25050	24950	32500	17500	25000	24954.09	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
136	20240503	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	50	2	0.20	5489900	220	69.18	24950	25050	24950	32500	17500	25000	24954.09	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
137	20240503	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24950	-50	5	-0.20	573850	23	7.23	24950	24950	24950	32500	17500	25000	24950.00	2.67	0	25133	25066	24983	24916	24833	25100	24950	125	7500	5000	17500	50	1	2499971	624	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-11.84	24000	20231024	3.96	26100	-4.41	20240206	24200	3.10	20240117	28300	-11.84	20230704	24000	3.96	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
138	20240502	160225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	7948300	318	66.67	24900	25050	24900	32350	17450	24900	24994.65	2.67	2	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	3	N	N
139	20240502	150226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	7523700	301	63.10	24900	25050	24900	32350	17450	24900	24995.68	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
140	20240502	140225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	7523700	301	63.10	24900	25050	24900	32350	17450	24900	24995.68	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
141	20240502	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	6698800	268	56.18	24900	25050	24900	32350	17450	24900	24995.52	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
142	20240502	120224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	6698800	268	56.18	24900	25050	24900	32350	17450	24900	24995.52	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
143	20240502	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25050	150	2	0.60	5448500	218	45.70	24900	25050	24900	32350	17450	24900	24993.12	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	626	4.48	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.48	24000	20231024	4.38	26100	-4.02	20240206	24200	3.51	20240117	28300	-11.48	20230704	24000	4.38	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
144	20240502	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25000	100	2	0.40	5248100	210	44.03	24900	25050	24900	32350	17450	24900	24990.95	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	625	4.47	0.28	12	0.01	5589.00	89655.00	28300	20230704	-11.66	24000	20231024	4.17	26100	-4.21	20240206	24200	3.31	20240117	28300	-11.66	20230704	24000	4.17	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N
145	20240502	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	24900	0	3	0.00	498000	20	4.19	24900	24900	24900	32350	17450	24900	24900.00	2.67	0	25066	24982	24916	24832	24766	24950	24800	125	7450	5000	17430	50	1	2499971	622	4.46	0.28	12	0.00	5589.00	89655.00	28300	20230704	-12.01	24000	20231024	3.75	26100	-4.60	20240206	24200	2.89	20240117	28300	-12.01	20230704	24000	3.75	20231024	0.01	N	009770	5000	124 억	66675	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History