KissMeData/009770/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	20240930	160246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	350	2	1.33	59758250	2247	94.45	26250	26950	26200	34100	18400	26250	26594.68	2.63	-28	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	665	4.76	0.30	12	0.09	5589.00	89655.00	27600	20240704	-3.62	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	27600	-3.62	20240704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
3	20240930	150250	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	350	2	1.33	49996250	1880	79.02	26250	26950	26200	34100	18400	26250	26593.75	2.63	-26	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	665	4.76	0.30	12	0.08	5589.00	89655.00	27600	20240704	-3.62	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	27600	-3.62	20240704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
4	20240930	140249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26600	350	2	1.33	33583650	1265	53.17	26250	26950	26200	34100	18400	26250	26548.34	2.63	-12	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	665	4.76	0.30	12	0.05	5589.00	89655.00	27600	20240704	-3.62	24000	20231024	10.83	27600	-3.62	20240704	24200	9.92	20240117	27600	-3.62	20240704	24000	10.83	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
5	20240930	130247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	200	2	0.76	24933600	941	39.55	26250	26950	26200	34100	18400	26250	26496.92	2.63	-8	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	661	4.73	0.30	12	0.04	5589.00	89655.00	27600	20240704	-4.17	24000	20231024	10.21	27600	-4.17	20240704	24200	9.30	20240117	27600	-4.17	20240704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
6	20240930	120249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26450	200	2	0.76	24722350	933	39.22	26250	26950	26200	34100	18400	26250	26497.70	2.63	-8	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	661	4.73	0.30	12	0.04	5589.00	89655.00	27600	20240704	-4.17	24000	20231024	10.21	27600	-4.17	20240704	24200	9.30	20240117	27600	-4.17	20240704	24000	10.21	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
7	20240930	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26350	100	2	0.38	10203050	387	16.27	26250	26600	26200	34100	18400	26250	26364.47	2.63	2	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	659	4.71	0.29	12	0.02	5589.00	89655.00	27600	20240704	-4.53	24000	20231024	9.79	27600	-4.53	20240704	24200	8.88	20240117	27600	-4.53	20240704	24000	9.79	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
8	20240930	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	150	2	0.57	10150300	385	16.18	26250	26600	26200	34100	18400	26250	26364.42	2.63	2	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	660	4.72	0.29	12	0.02	5589.00	89655.00	27600	20240704	-4.35	24000	20231024	10.00	27600	-4.35	20240704	24200	9.09	20240117	27600	-4.35	20240704	24000	10.00	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
9	20240930	090239	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26300	50	2	0.19	78800	3	0.13	26250	26300	26250	34100	18400	26250	26266.67	2.63	0	26550	26400	26250	26100	25950	26475	26175	125	7850	5000	18370	50	1	2499971	657	4.71	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.71	24000	20231024	9.58	27600	-4.71	20240704	24200	8.68	20240117	27600	-4.71	20240704	24000	9.58	20231024	0.01	N	009770	5000	124 억	65873	N	N	0	N	N
10	20240927	160247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	50	2	0.19	62339650	2379	577.43	26150	26400	26100	34050	18350	26200	26204.14	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	656	4.70	0.29	12	0.10	5589.00	89655.00	27600	20240704	-4.89	24000	20231024	9.38	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24000	9.38	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
11	20240927	150248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	61210900	2336	566.99	26150	26400	26100	34050	18350	26200	26203.30	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	655	4.69	0.29	12	0.09	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
12	20240927	140249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	50	2	0.19	59402650	2267	550.24	26150	26400	26100	34050	18350	26200	26203.20	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	656	4.70	0.29	12	0.09	5589.00	89655.00	27600	20240704	-4.89	24000	20231024	9.38	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24000	9.38	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
13	20240927	130249	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	50	2	0.19	58485400	2232	541.75	26150	26400	26100	34050	18350	26200	26203.14	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	656	4.70	0.29	12	0.09	5589.00	89655.00	27600	20240704	-4.89	24000	20231024	9.38	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24000	9.38	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
14	20240927	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	15533650	593	143.93	26150	26250	26100	34050	18350	26200	26195.03	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	655	4.69	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
15	20240927	110248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26150	-50	5	-0.19	13359050	510	123.79	26150	26250	26100	34050	18350	26200	26194.22	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	654	4.68	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.25	24000	20231024	8.96	27600	-5.25	20240704	24200	8.06	20240117	27600	-5.25	20240704	24000	8.96	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
16	20240927	100248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	8226400	314	76.21	26150	26250	26100	34050	18350	26200	26198.73	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	655	4.69	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
17	20240927	090248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	0	3	0.00	78550	3	0.73	26150	26200	26150	34050	18350	26200	26183.33	2.63	0	26400	26300	26100	26000	25800	26350	26050	125	7850	5000	18340	50	1	2499971	655	4.69	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65874	N	N	0	N	N
18	20240926	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	200	2	0.77	10733950	412	6.65	25900	26200	25900	33800	18200	26000	26052.56	2.64	-31	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	655	4.69	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
19	20240926	150247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	0	3	0.00	5775800	222	3.58	25900	26100	25900	33800	18200	26000	26017.12	2.64	-13	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	650	4.65	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
20	20240926	140247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	0	3	0.00	5125700	197	3.18	25900	26100	25900	33800	18200	26000	26018.78	2.64	-13	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	650	4.65	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
21	20240926	130247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	50	2	0.19	3930100	151	2.44	25900	26100	25900	33800	18200	26000	26027.15	2.64	-4	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	651	4.66	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.62	24000	20231024	8.54	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24000	8.54	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
22	20240926	120248	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	50	2	0.19	3851950	148	2.39	25900	26100	25900	33800	18200	26000	26026.69	2.64	-4	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	651	4.66	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.62	24000	20231024	8.54	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24000	8.54	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
23	20240926	110247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	50	2	0.19	3304900	127	2.05	25900	26100	25900	33800	18200	26000	26022.83	2.64	-4	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	651	4.66	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.62	24000	20231024	8.54	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24000	8.54	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
24	20240926	100247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	0	3	0.00	3174650	122	1.97	25900	26100	25900	33800	18200	26000	26021.72	2.64	-4	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	650	4.65	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
25	20240926	090246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.64	0	26300	26150	26000	25850	25700	26225	25925	125	7800	5000	18200	50	1	2499971	650	4.65	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
26	20240925	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	150	2	0.58	160656250	6195	3128.79	25850	26150	25850	33600	18100	25850	25933.21	2.64	0	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	650	4.65	0.29	12	0.25	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
27	20240925	150246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	111139300	4287	2165.15	25850	26150	25850	33600	18100	25850	25924.73	2.64	2	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.17	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
28	20240925	140246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	50	2	0.19	99977150	3856	1947.47	25850	26150	25850	33600	18100	25850	25927.68	2.64	14	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	647	4.63	0.29	12	0.15	5589.00	89655.00	27600	20240704	-6.16	24000	20231024	7.92	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24000	7.92	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
29	20240925	130247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	100	2	0.39	31388950	1208	610.10	25850	26150	25850	33600	18100	25850	25984.23	2.64	26	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	649	4.64	0.29	12	0.05	5589.00	89655.00	27600	20240704	-5.98	24000	20231024	8.12	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24000	8.12	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
30	20240925	120246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	100	2	0.39	16183500	623	314.65	25850	26150	25850	33600	18100	25850	25976.73	2.64	44	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	649	4.64	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.98	24000	20231024	8.12	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24000	8.12	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
31	20240925	110246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	150	2	0.58	16157550	622	314.14	25850	26150	25850	33600	18100	25850	25976.77	2.64	44	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	650	4.65	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
32	20240925	100246	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26000	150	2	0.58	16079650	619	312.63	25850	26150	25850	33600	18100	25850	25976.82	2.64	44	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	650	4.65	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.80	24000	20231024	8.33	27600	-5.80	20240704	24200	7.44	20240117	27600	-5.80	20240704	24000	8.33	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
33	20240925	090247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	51700	2	1.01	25850	25850	25850	33600	18100	25850	25850.00	2.64	0	26050	25950	25850	25750	25650	25900	25700	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65905	N	N	0	N	N
34	20240924	160245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	5110050	198	22.84	25950	25950	25750	33600	18100	25850	25808.33	2.64	1	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
35	20240924	150244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	5084200	197	22.72	25950	25950	25750	33600	18100	25850	25808.12	2.64	1	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.52	24000	20231024	7.50	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24000	7.50	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
36	20240924	140244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	4722850	183	21.11	25950	25950	25750	33600	18100	25850	25807.92	2.64	1	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
37	20240924	130245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25900	50	2	0.19	4671150	181	20.88	25950	25950	25750	33600	18100	25850	25807.46	2.64	0	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	647	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.16	24000	20231024	7.92	27600	-6.16	20240704	24200	7.02	20240117	27600	-6.16	20240704	24000	7.92	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
38	20240924	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-100	5	-0.39	3637100	141	16.26	25950	25950	25750	33600	18100	25850	25795.04	2.64	0	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	644	4.61	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
39	20240924	110245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-100	5	-0.39	3456850	134	15.46	25950	25950	25750	33600	18100	25850	25797.39	2.64	0	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	644	4.61	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
40	20240924	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-50	5	-0.19	2993200	116	13.38	25950	25950	25800	33600	18100	25850	25803.45	2.64	0	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	645	4.62	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.52	24000	20231024	7.50	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24000	7.50	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
41	20240924	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25950	100	2	0.39	25950	1	0.12	25950	25950	25950	33600	18100	25850	25950.00	2.64	0	25983	25916	25833	25766	25683	25950	25800	125	7750	5000	18090	50	1	2499971	649	4.64	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.98	24000	20231024	8.12	27600	-5.98	20240704	24200	7.23	20240117	27600	-5.98	20240704	24000	8.12	20231024	0.00	N	009770	5000	124 억	65904	N	N	0	N	N
42	20240923	160244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	22353350	867	78.11	25750	25900	25750	33450	18050	25750	25782.41	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
43	20240923	150245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	22327500	866	78.02	25750	25900	25750	33450	18050	25750	25782.33	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
44	20240923	140245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	22327500	866	78.02	25750	25900	25750	33450	18050	25750	25782.33	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
45	20240923	130244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	22327500	866	78.02	25750	25900	25750	33450	18050	25750	25782.33	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
46	20240923	120244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	100	2	0.39	4332000	168	15.14	25750	25900	25750	33450	18050	25750	25785.71	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	646	4.63	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
47	20240923	110244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	1648500	64	5.77	25750	25900	25750	33450	18050	25750	25757.81	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
48	20240923	100244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	50	2	0.19	695700	27	2.43	25750	25900	25750	33450	18050	25750	25766.67	2.64	-3	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	645	4.62	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.52	24000	20231024	7.50	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24000	7.50	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
49	20240923	090244	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	412000	16	1.44	25750	25750	25750	33450	18050	25750	25750.00	2.64	-2	26116	25932	25666	25482	25216	26025	25575	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65907	N	N	0	N	N
50	20240913	160235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	19116600	748	98.81	25700	25750	25450	33250	17950	25600	25556.95	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
51	20240913	150237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	50	2	0.20	19065400	746	98.55	25700	25750	25450	33250	17950	25600	25556.84	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	641	4.59	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.07	24000	20231024	6.88	27600	-7.07	20240704	24200	5.99	20240117	27600	-7.07	20240704	24000	6.88	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
52	20240913	140237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	18194450	712	94.06	25700	25750	25450	33250	17950	25600	25554.00	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
53	20240913	130235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	17477650	684	90.36	25700	25750	25450	33250	17950	25600	25552.12	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
54	20240913	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	15557650	609	80.45	25700	25750	25450	33250	17950	25600	25546.22	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
55	20240913	110237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	15071250	590	77.94	25700	25750	25450	33250	17950	25600	25544.49	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
56	20240913	100237	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	14661650	574	75.83	25700	25750	25450	33250	17950	25600	25542.94	2.63	38	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
57	20240913	090236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	25700	1	0.13	25700	25700	25700	33250	17950	25600	25700.00	2.63	0	26000	25800	25650	25450	25300	25775	25425	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65847	N	N	0	N	N
58	20240912	160236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	19400950	757	160.38	25600	25850	25500	33250	17950	25600	25628.77	2.63	29	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
59	20240912	150234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	100	2	0.39	18197750	710	150.42	25600	25850	25500	33250	17950	25600	25630.63	2.63	40	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	642	4.60	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
60	20240912	140235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	16277000	635	134.53	25600	25850	25500	33250	17950	25600	25633.07	2.63	40	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
61	20240912	130234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	16277000	635	134.53	25600	25850	25500	33250	17950	25600	25633.07	2.63	40	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
62	20240912	120234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	16225800	633	134.11	25600	25850	25500	33250	17950	25600	25633.18	2.63	40	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
63	20240912	110234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	16225800	633	134.11	25600	25850	25500	33250	17950	25600	25633.18	2.63	40	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
64	20240912	100235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	50	2	0.20	15406700	601	127.33	25600	25850	25500	33250	17950	25600	25635.11	2.63	40	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	641	4.59	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.07	24000	20231024	6.88	27600	-7.07	20240704	24200	5.99	20240117	27600	-7.07	20240704	24000	6.88	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
65	20240912	090235	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	0	3	0.00	25600	1	0.21	25600	25600	25600	33250	17950	25600	25600.00	2.63	0	26033	25816	25583	25366	25133	25700	25250	125	7650	5000	17920	50	1	2499971	640	4.58	0.29	12	0.00	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65818	N	N	0	N	N
66	20240911	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-150	5	-0.58	12044850	472	3371.43	25750	25800	25350	33450	18050	25750	25518.75	2.63	-11	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
67	20240911	150232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-150	5	-0.58	10771350	422	3014.29	25750	25800	25350	33450	18050	25750	25524.53	2.63	-11	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
68	20240911	140234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-150	5	-0.58	10771350	422	3014.29	25750	25800	25350	33450	18050	25750	25524.53	2.63	-11	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
69	20240911	130231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-150	5	-0.58	10643550	417	2978.57	25750	25800	25350	33450	18050	25750	25524.10	2.63	-11	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	640	4.58	0.29	12	0.02	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
70	20240911	120236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-50	5	-0.19	2650950	103	735.71	25750	25800	25500	33450	18050	25750	25737.38	2.63	-8	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
71	20240911	110230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	2625250	102	728.57	25750	25800	25500	33450	18050	25750	25737.75	2.63	-8	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
72	20240911	100231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	2625250	102	728.57	25750	25800	25500	33450	18050	25750	25737.75	2.63	-8	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
73	20240911	090233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	952750	37	264.29	25750	25750	25750	33450	18050	25750	25750.00	2.63	-5	25850	25800	25700	25650	25550	25825	25675	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65829	N	N	0	N	N
74	20240910	160232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	360300	14	29.17	25600	25750	25600	33450	18050	25750	25735.71	2.63	4	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
75	20240910	150234	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	154300	6	12.50	25600	25750	25600	33450	18050	25750	25716.67	2.63	2	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
76	20240910	140232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	102800	4	8.33	25600	25750	25600	33450	18050	25750	25700.00	2.63	0	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
77	20240910	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	102800	4	8.33	25600	25750	25600	33450	18050	25750	25700.00	2.63	0	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
78	20240910	120231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	102800	4	8.33	25600	25750	25600	33450	18050	25750	25700.00	2.63	0	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
79	20240910	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	102800	4	8.33	25600	25750	25600	33450	18050	25750	25700.00	2.63	0	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
80	20240910	100232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-50	5	-0.19	51300	2	4.17	25600	25700	25600	33450	18050	25750	25650.00	2.63	0	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
81	20240910	090231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	0	3	0.00	0	0	0.00	0	0	0	33450	18050	25750	0.00	2.63	0	25916	25832	25666	25582	25416	25875	25625	125	7700	5000	18020	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.01	N	009770	5000	124 억	65829	N	N	0	N	N
82	20240909	160229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-100	5	-0.39	1229550	48	4.56	25650	25750	25500	33600	18100	25850	25615.62	2.63	5	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
83	20240909	150229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-100	5	-0.39	1178050	46	4.37	25650	25750	25500	33600	18100	25850	25609.78	2.63	5	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
84	20240909	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-300	5	-1.16	1100900	43	4.09	25650	25750	25500	33600	18100	25850	25602.33	2.63	3	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	639	4.57	0.28	12	0.00	5589.00	89655.00	27600	20240704	-7.43	24000	20231024	6.46	27600	-7.43	20240704	24200	5.58	20240117	27600	-7.43	20240704	24000	6.46	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
85	20240909	130229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-150	5	-0.58	666050	26	2.47	25650	25750	25500	33600	18100	25850	25617.31	2.63	3	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
86	20240909	120229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25550	-300	5	-1.16	640350	25	2.38	25650	25750	25500	33600	18100	25850	25614.00	2.63	3	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	639	4.57	0.28	12	0.00	5589.00	89655.00	27600	20240704	-7.43	24000	20231024	6.46	27600	-7.43	20240704	24200	5.58	20240117	27600	-7.43	20240704	24000	6.46	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
87	20240909	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-100	5	-0.39	256900	10	0.95	25650	25750	25600	33600	18100	25850	25690.00	2.63	1	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	644	4.61	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
88	20240909	100231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25600	-250	5	-0.97	153900	6	0.57	25650	25700	25600	33600	18100	25850	25650.00	2.63	0	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	640	4.58	0.29	12	0.00	5589.00	89655.00	27600	20240704	-7.25	24000	20231024	6.67	27600	-7.25	20240704	24200	5.79	20240117	27600	-7.25	20240704	24000	6.67	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
89	20240909	090228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	0	3	0.00	0	0	0.00	0	0	0	33600	18100	25850	0.00	2.63	0	26283	26066	25683	25466	25083	26175	25575	125	7750	5000	18090	50	1	2499971	646	4.63	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65830	N	N	0	N	N
90	20240906	160227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	150	2	0.58	26785700	1050	91.23	25650	25900	25300	33400	18000	25700	25510.19	2.63	25	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	646	4.63	0.29	12	0.04	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
91	20240906	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25650	-50	5	-0.19	21878500	859	74.63	25650	25700	25300	33400	18000	25700	25469.73	2.63	18	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	641	4.59	0.29	12	0.03	5589.00	89655.00	27600	20240704	-7.07	24000	20231024	6.88	27600	-7.07	20240704	24200	5.99	20240117	27600	-7.07	20240704	24000	6.88	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
92	20240906	140231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-200	5	-0.78	18829550	740	64.29	25650	25700	25300	33400	18000	25700	25445.34	2.63	18	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	637	4.56	0.28	12	0.03	5589.00	89655.00	27600	20240704	-7.61	24000	20231024	6.25	27600	-7.61	20240704	24200	5.37	20240117	27600	-7.61	20240704	24000	6.25	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
93	20240906	130227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25500	-200	5	-0.78	18829550	740	64.29	25650	25700	25300	33400	18000	25700	25445.34	2.63	18	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	637	4.56	0.28	12	0.03	5589.00	89655.00	27600	20240704	-7.61	24000	20231024	6.25	27600	-7.61	20240704	24200	5.37	20240117	27600	-7.61	20240704	24000	6.25	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
94	20240906	120230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-300	5	-1.17	18778650	738	64.12	25650	25700	25300	33400	18000	25700	25445.33	2.63	18	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	635	4.54	0.28	12	0.03	5589.00	89655.00	27600	20240704	-7.97	24000	20231024	5.83	27600	-7.97	20240704	24200	4.96	20240117	27600	-7.97	20240704	24000	5.83	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
95	20240906	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25400	-300	5	-1.17	14841950	583	50.65	25650	25700	25300	33400	18000	25700	25457.89	2.63	18	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	635	4.54	0.28	12	0.02	5589.00	89655.00	27600	20240704	-7.97	24000	20231024	5.83	27600	-7.97	20240704	24200	4.96	20240117	27600	-7.97	20240704	24000	5.83	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
96	20240906	100227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	1077350	42	3.65	25650	25700	25650	33400	18000	25700	25651.19	2.63	1	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
97	20240906	090230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	0	0	0.00	0	0	0	33400	18000	25700	0.00	2.63	0	26166	25932	25716	25482	25266	25925	25475	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65816	N	N	0	N	N
98	20240905	160226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	29520000	1151	73.03	25700	25950	25500	33400	18000	25700	25646.19	2.63	17	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.05	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
99	20240905	150230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	29340100	1144	72.59	25700	25950	25500	33400	18000	25700	25645.85	2.63	17	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.05	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
100	20240905	140228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	14459700	562	35.66	25700	25950	25650	33400	18000	25700	25730.24	2.63	31	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.02	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
101	20240905	130228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	14331400	557	35.34	25700	25950	25650	33400	18000	25700	25730.90	2.63	31	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.02	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
102	20240905	120227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	12018450	467	29.63	25700	25950	25650	33400	18000	25700	25737.27	2.63	31	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.02	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
103	20240905	110228	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	50	2	0.19	10810550	420	26.65	25700	25950	25650	33400	18000	25700	25741.69	2.63	30	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	644	4.61	0.29	12	0.02	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
104	20240905	100227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	10347350	402	25.51	25700	25950	25650	33400	18000	25700	25742.08	2.63	30	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.02	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
105	20240905	090229	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	0	3	0.00	873800	34	2.16	25700	25700	25700	33400	18000	25700	25700.00	2.63	-1	26233	25966	25733	25466	25233	25850	25350	125	7700	5000	17990	50	1	2499971	642	4.60	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65803	N	N	0	N	N
106	20240904	160224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25700	-400	5	-1.53	40435500	1572	409.38	25800	26000	25500	33900	18300	26100	25734.89	2.63	-8	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	642	4.60	0.29	12	0.06	5589.00	89655.00	27600	20240704	-6.88	24000	20231024	7.08	27600	-6.88	20240704	24200	6.20	20240117	27600	-6.88	20240704	24000	7.08	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
107	20240904	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-300	5	-1.15	17909450	695	180.99	25800	26000	25500	33900	18300	26100	25768.99	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	645	4.62	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.52	24000	20231024	7.50	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24000	7.50	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
108	20240904	140227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	-250	5	-0.96	16492850	640	166.67	25800	26000	25500	33900	18300	26100	25770.08	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	646	4.63	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
109	20240904	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25850	-250	5	-0.96	16467000	639	166.41	25800	26000	25500	33900	18300	26100	25769.95	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	646	4.63	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.34	24000	20231024	7.71	27600	-6.34	20240704	24200	6.82	20240117	27600	-6.34	20240704	24000	7.71	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
110	20240904	120225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-350	5	-1.34	16441150	638	166.15	25800	26000	25500	33900	18300	26100	25769.83	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	644	4.61	0.29	12	0.03	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
111	20240904	110226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-300	5	-1.15	8727600	338	88.02	25800	26000	25500	33900	18300	26100	25821.30	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	645	4.62	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.52	24000	20231024	7.50	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24000	7.50	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
112	20240904	100226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25750	-350	5	-1.34	7437550	288	75.00	25800	26000	25500	33900	18300	26100	25824.83	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	644	4.61	0.29	12	0.01	5589.00	89655.00	27600	20240704	-6.70	24000	20231024	7.29	27600	-6.70	20240704	24200	6.40	20240117	27600	-6.70	20240704	24000	7.29	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
113	20240904	090225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	25800	-300	5	-1.15	2580000	100	26.04	25800	25800	25800	33900	18300	26100	25800.00	2.63	0	26366	26232	26116	25982	25866	26175	25925	125	7800	5000	18270	50	1	2499971	645	4.62	0.29	12	0.00	5589.00	89655.00	27600	20240704	-6.52	24000	20231024	7.50	27600	-6.52	20240704	24200	6.61	20240117	27600	-6.52	20240704	24000	7.50	20231024	0.00	N	009770	5000	124 억	65811	N	N	1	N	N
114	20240903	160223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	10007450	384	22.22	26150	26250	26000	33900	18300	26100	26061.07	2.63	-2	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	1	N	N
115	20240903	150225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	7718250	296	17.13	26150	26250	26000	33900	18300	26100	26075.17	2.63	-2	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
116	20240903	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26050	-50	5	-0.19	5113150	196	11.34	26150	26250	26000	33900	18300	26100	26087.50	2.63	-2	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	651	4.66	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.62	24000	20231024	8.54	27600	-5.62	20240704	24200	7.64	20240117	27600	-5.62	20240704	24000	8.54	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
117	20240903	130224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	3787100	145	8.39	26150	26250	26100	33900	18300	26100	26117.93	2.63	-1	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
118	20240903	120222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	3787100	145	8.39	26150	26250	26100	33900	18300	26100	26117.93	2.63	-1	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
119	20240903	110222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	3761000	144	8.33	26150	26250	26100	33900	18300	26100	26118.06	2.63	-1	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
120	20240903	100222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	3761000	144	8.33	26150	26250	26100	33900	18300	26100	26118.06	2.63	-1	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.01	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
121	20240903	090222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	0	3	0.00	0	0	0.00	0	0	0	33900	18300	26100	0.00	2.63	0	26600	26350	26200	25950	25800	26275	25875	125	7800	5000	18270	50	1	2499971	652	4.67	0.29	12	0.00	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65813	N	N	0	N	N
122	20240902	160222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26100	-300	5	-1.14	45263400	1728	597.92	26200	26450	26050	34300	18500	26400	26194.15	2.63	30	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	652	4.67	0.29	12	0.07	5589.00	89655.00	27600	20240704	-5.43	24000	20231024	8.75	27600	-5.43	20240704	24200	7.85	20240117	27600	-5.43	20240704	24000	8.75	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
123	20240902	150224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-200	5	-0.76	43512600	1661	574.74	26200	26450	26050	34300	18500	26400	26196.63	2.63	55	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	655	4.69	0.29	12	0.07	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
124	20240902	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26250	-150	5	-0.57	34877250	1331	460.55	26200	26450	26050	34300	18500	26400	26203.79	2.63	42	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	656	4.70	0.29	12	0.05	5589.00	89655.00	27600	20240704	-4.89	24000	20231024	9.38	27600	-4.89	20240704	24200	8.47	20240117	27600	-4.89	20240704	24000	9.38	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
125	20240902	130223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-200	5	-0.76	25875500	988	341.87	26200	26450	26050	34300	18500	26400	26189.78	2.63	42	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	655	4.69	0.29	12	0.04	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
126	20240902	120223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-200	5	-0.76	23646650	903	312.46	26200	26450	26050	34300	18500	26400	26186.77	2.63	42	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	655	4.69	0.29	12	0.04	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
127	20240902	110223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-200	5	-0.76	17763950	678	234.60	26200	26450	26100	34300	18500	26400	26200.52	2.63	47	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	655	4.69	0.29	12	0.03	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
128	20240902	100221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26200	-200	5	-0.76	13025750	497	171.97	26200	26450	26100	34300	18500	26400	26208.75	2.63	55	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	655	4.69	0.29	12	0.02	5589.00	89655.00	27600	20240704	-5.07	24000	20231024	9.17	27600	-5.07	20240704	24200	8.26	20240117	27600	-5.07	20240704	24000	9.17	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N
129	20240902	090220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	26400	0	3	0.00	0	0	0.00	0	0	0	34300	18500	26400	0.00	2.63	0	26666	26532	26266	26132	25866	26600	26200	125	7900	5000	18480	50	1	2499971	660	4.72	0.29	12	0.00	5589.00	89655.00	27600	20240704	-4.35	24000	20231024	10.00	27600	-4.35	20240704	24200	9.09	20240117	27600	-4.35	20240704	24000	10.00	20231024	0.00	N	009770	5000	124 억	65783	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History